Cornerstone Strategic Val... (CLM)
8.66
0.05 (0.61%)
At close: Jan 15, 2025, 2:45 PM
CLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.68 | 8.82 | 8.67 | 8.73 | 0.07 | 0.81% | 4,393,195 |
| Jan 13, 2025 | 8.72 | 8.72 | 8.63 | 8.66 | -0.10 | -1.14% | 2,554,200 |
| Jan 10, 2025 | 8.73 | 8.80 | 8.68 | 8.76 | 0.02 | 0.23% | 1,905,200 |
| Jan 8, 2025 | 8.72 | 8.77 | 8.62 | 8.74 | 0.04 | 0.46% | 1,234,717 |
| Jan 7, 2025 | 8.78 | 8.79 | 8.68 | 8.70 | -0.06 | -0.68% | 1,201,300 |
| Jan 6, 2025 | 8.72 | 8.79 | 8.71 | 8.76 | 0.07 | 0.81% | 1,160,727 |
| Jan 3, 2025 | 8.61 | 8.70 | 8.61 | 8.69 | 0.10 | 1.16% | 1,103,409 |
| Jan 2, 2025 | 8.67 | 8.68 | 8.53 | 8.59 | 0.00 | 0.00% | 1,467,100 |
| Dec 31, 2024 | 8.56 | 8.65 | 8.52 | 8.59 | 0.08 | 0.94% | 1,701,325 |
| Dec 30, 2024 | 8.50 | 8.57 | 8.43 | 8.51 | -0.04 | -0.47% | 1,607,200 |
| Dec 27, 2024 | 8.59 | 8.60 | 8.48 | 8.55 | -0.04 | -0.47% | 985,400 |
| Dec 26, 2024 | 8.60 | 8.62 | 8.51 | 8.59 | 0.01 | 0.12% | 738,609 |
| Dec 24, 2024 | 8.51 | 8.60 | 8.51 | 8.58 | 0.09 | 1.06% | 642,205 |
| Dec 23, 2024 | 8.40 | 8.53 | 8.36 | 8.49 | 0.08 | 0.95% | 1,155,503 |
| Dec 20, 2024 | 8.19 | 8.45 | 8.18 | 8.41 | 0.12 | 1.45% | 1,180,500 |
| Dec 19, 2024 | 8.39 | 8.39 | 8.24 | 8.29 | 0.05 | 0.61% | 1,491,631 |
| Dec 18, 2024 | 8.33 | 8.44 | 8.16 | 8.24 | -0.01 | -0.12% | 1,953,543 |
| Dec 17, 2024 | 8.52 | 8.54 | 8.22 | 8.25 | -0.34 | -3.96% | 3,105,912 |
| Dec 16, 2024 | 8.58 | 8.60 | 8.52 | 8.59 | -0.10 | -1.15% | 1,512,941 |
| Dec 13, 2024 | 8.80 | 8.80 | 8.57 | 8.69 | 0.00 | 0.00% | 4,142,800 |
| Dec 12, 2024 | 8.63 | 8.77 | 8.60 | 8.69 | 0.16 | 1.88% | 2,504,338 |
| Dec 11, 2024 | 8.40 | 8.73 | 8.36 | 8.53 | 0.32 | 3.90% | 3,733,543 |
| Dec 10, 2024 | 8.76 | 8.80 | 7.95 | 8.21 | -0.66 | -7.44% | 13,303,100 |
| Dec 9, 2024 | 9.15 | 9.18 | 8.85 | 8.87 | -0.31 | -3.38% | 3,608,300 |
| Dec 6, 2024 | 9.22 | 9.29 | 9.16 | 9.18 | -0.01 | -0.11% | 1,591,400 |
| Dec 5, 2024 | 9.22 | 9.29 | 9.17 | 9.19 | -0.02 | -0.22% | 1,632,800 |
| Dec 4, 2024 | 9.20 | 9.30 | 9.19 | 9.21 | 0.04 | 0.44% | 2,257,800 |
| Dec 3, 2024 | 9.13 | 9.20 | 9.11 | 9.17 | 0.05 | 0.55% | 1,987,438 |
| Dec 2, 2024 | 8.99 | 9.13 | 8.98 | 9.12 | 0.15 | 1.67% | 2,140,422 |
| Nov 29, 2024 | 8.95 | 9.01 | 8.92 | 8.97 | 0.06 | 0.67% | 1,389,503 |
| Nov 27, 2024 | 8.91 | 8.95 | 8.87 | 8.91 | 0.00 | 0.00% | 1,113,900 |
| Nov 26, 2024 | 8.88 | 8.92 | 8.88 | 8.91 | 0.05 | 0.56% | 914,139 |
| Nov 25, 2024 | 8.83 | 8.94 | 8.83 | 8.86 | 0.07 | 0.80% | 1,735,400 |
| Nov 22, 2024 | 8.70 | 8.79 | 8.70 | 8.79 | 0.09 | 1.03% | 1,417,101 |
| Nov 21, 2024 | 8.63 | 8.73 | 8.58 | 8.70 | 0.10 | 1.16% | 2,008,700 |
| Nov 20, 2024 | 8.68 | 8.69 | 8.53 | 8.60 | -0.06 | -0.69% | 1,761,400 |
| Nov 19, 2024 | 8.64 | 8.68 | 8.62 | 8.66 | -0.04 | -0.46% | 1,585,942 |
| Nov 18, 2024 | 8.67 | 8.74 | 8.62 | 8.70 | -0.03 | -0.34% | 2,296,100 |
| Nov 15, 2024 | 8.73 | 8.79 | 8.60 | 8.73 | -0.18 | -2.02% | 2,648,119 |
| Nov 14, 2024 | 8.99 | 8.99 | 8.91 | 8.91 | -0.03 | -0.34% | 6,146,300 |
| Nov 13, 2024 | 8.84 | 9.00 | 8.84 | 8.94 | 0.12 | 1.36% | 2,687,345 |
| Nov 12, 2024 | 8.70 | 8.86 | 8.69 | 8.82 | 0.15 | 1.73% | 3,198,300 |
| Nov 11, 2024 | 8.55 | 8.73 | 8.53 | 8.67 | 0.18 | 2.12% | 2,981,123 |
| Nov 8, 2024 | 8.38 | 8.50 | 8.37 | 8.49 | 0.15 | 1.80% | 2,404,037 |
| Nov 7, 2024 | 8.30 | 8.34 | 8.29 | 8.34 | 0.07 | 0.85% | 1,489,630 |
| Nov 6, 2024 | 8.25 | 8.28 | 8.20 | 8.27 | 0.14 | 1.72% | 1,888,500 |
| Nov 5, 2024 | 8.13 | 8.15 | 8.10 | 8.13 | 0.04 | 0.49% | 1,149,200 |
| Nov 4, 2024 | 8.10 | 8.13 | 8.07 | 8.09 | -0.02 | -0.25% | 2,063,700 |
| Nov 1, 2024 | 8.02 | 8.12 | 8.02 | 8.11 | 0.08 | 1.00% | 1,490,815 |
| Oct 31, 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 0.00 | 0.00% | 1,507,131 |