Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.77
-0.15 (-1.89%)
Aug 15, 2025, 4:00 PM - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.81 | 7.81 | 7.77 | 7.77 | 7.77 | -1.89% | 818,496 |
| Aug 14, 2025 | 7.92 | 7.95 | 7.90 | 7.92 | 7.80 | - | 2,724,458 |
| Aug 13, 2025 | 7.92 | 7.93 | 7.88 | 7.92 | 7.80 | - | 834,622 |
| Aug 12, 2025 | 7.91 | 7.92 | 7.86 | 7.92 | 7.80 | 0.51% | 758,279 |
| Aug 11, 2025 | 7.89 | 7.92 | 7.85 | 7.88 | 7.76 | -0.13% | 820,512 |
| Aug 8, 2025 | 7.84 | 7.90 | 7.83 | 7.89 | 7.77 | 0.77% | 620,591 |
| Aug 7, 2025 | 7.87 | 7.88 | 7.80 | 7.83 | 7.71 | 0.13% | 515,653 |
| Aug 6, 2025 | 7.75 | 7.84 | 7.75 | 7.82 | 7.70 | 0.90% | 566,723 |
| Aug 5, 2025 | 7.79 | 7.81 | 7.75 | 7.75 | 7.64 | -0.39% | 418,260 |
| Aug 4, 2025 | 7.74 | 7.79 | 7.73 | 7.78 | 7.67 | 0.65% | 971,701 |
| Aug 1, 2025 | 7.75 | 7.78 | 7.66 | 7.73 | 7.62 | -0.77% | 1,188,711 |
| Jul 31, 2025 | 7.90 | 7.91 | 7.78 | 7.79 | 7.68 | -0.51% | 889,761 |
| Jul 30, 2025 | 7.86 | 7.86 | 7.80 | 7.83 | 7.71 | -0.25% | 741,163 |
| Jul 29, 2025 | 7.88 | 7.88 | 7.83 | 7.85 | 7.73 | - | 509,588 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.82 | 7.85 | 7.73 | -0.51% | 699,747 |
| Jul 25, 2025 | 7.90 | 7.92 | 7.85 | 7.89 | 7.77 | -0.13% | 615,935 |
| Jul 24, 2025 | 7.88 | 7.92 | 7.87 | 7.90 | 7.78 | 0.64% | 663,540 |
| Jul 23, 2025 | 7.75 | 7.87 | 7.74 | 7.85 | 7.73 | 1.55% | 854,451 |
| Jul 22, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | 7.62 | 0.13% | 472,094 |
| Jul 21, 2025 | 7.72 | 7.77 | 7.70 | 7.72 | 7.61 | - | 687,822 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.70 | 7.72 | 7.61 | -0.13% | 594,373 |
| Jul 17, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | 7.62 | 0.52% | 670,495 |
| Jul 16, 2025 | 7.73 | 7.74 | 7.67 | 7.69 | 7.58 | -0.52% | 737,764 |
| Jul 15, 2025 | 7.83 | 7.86 | 7.70 | 7.73 | 7.62 | -2.89% | 1,578,818 |
| Jul 14, 2025 | 7.94 | 7.98 | 7.92 | 7.96 | 7.73 | 0.25% | 3,083,414 |
| Jul 11, 2025 | 7.93 | 7.94 | 7.87 | 7.94 | 7.71 | 0.38% | 1,102,269 |
| Jul 10, 2025 | 7.87 | 7.93 | 7.87 | 7.91 | 7.68 | 0.25% | 598,124 |
| Jul 9, 2025 | 7.90 | 7.92 | 7.88 | 7.89 | 7.66 | 0.25% | 637,456 |
| Jul 8, 2025 | 7.84 | 7.91 | 7.83 | 7.87 | 7.64 | 0.25% | 600,432 |
| Jul 7, 2025 | 7.92 | 7.92 | 7.83 | 7.85 | 7.62 | -1.01% | 985,407 |
| Jul 3, 2025 | 7.85 | 7.94 | 7.84 | 7.93 | 7.70 | 1.41% | 431,115 |
| Jul 2, 2025 | 7.88 | 7.88 | 7.80 | 7.82 | 7.59 | -0.64% | 951,351 |
| Jul 1, 2025 | 7.78 | 7.92 | 7.77 | 7.87 | 7.64 | 1.55% | 1,772,312 |
| Jun 30, 2025 | 7.63 | 7.77 | 7.60 | 7.75 | 7.52 | 1.97% | 1,255,135 |
| Jun 27, 2025 | 7.57 | 7.62 | 7.55 | 7.60 | 7.38 | 0.40% | 893,216 |
| Jun 26, 2025 | 7.59 | 7.59 | 7.54 | 7.57 | 7.35 | - | 580,106 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.54 | 7.57 | 7.35 | -0.39% | 581,918 |
| Jun 24, 2025 | 7.58 | 7.60 | 7.53 | 7.60 | 7.38 | 1.06% | 729,198 |
| Jun 23, 2025 | 7.42 | 7.54 | 7.38 | 7.52 | 7.30 | 1.35% | 926,401 |
| Jun 20, 2025 | 7.44 | 7.50 | 7.40 | 7.42 | 7.20 | -0.80% | 770,713 |
| Jun 18, 2025 | 7.50 | 7.53 | 7.47 | 7.48 | 7.26 | 0.27% | 466,704 |
| Jun 17, 2025 | 7.49 | 7.52 | 7.45 | 7.46 | 7.24 | -0.67% | 635,542 |
| Jun 16, 2025 | 7.50 | 7.59 | 7.50 | 7.51 | 7.29 | -1.31% | 1,216,508 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.59 | 7.61 | 7.27 | -1.17% | 2,737,799 |
| Jun 12, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.36 | 0.33% | 945,243 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.67 | 7.68 | 7.34 | -0.71% | 1,110,204 |
| Jun 10, 2025 | 7.72 | 7.73 | 7.67 | 7.73 | 7.39 | 0.39% | 1,126,206 |
| Jun 9, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.36 | 0.52% | 1,098,714 |
| Jun 6, 2025 | 7.62 | 7.69 | 7.62 | 7.66 | 7.32 | 0.79% | 878,484 |
| Jun 5, 2025 | 7.63 | 7.66 | 7.57 | 7.60 | 7.26 | -0.39% | 910,685 |