Cornerstone Strategic Val... (CLM)
NYSE: CLM
· Real-Time Price · USD
8.21
0.02 (0.24%)
At close: Jul 09, 2025, 3:59 PM
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.17 | 8.21 | 8.15 | 8.19 | 8.19 | 0.24% | 727,289 |
| Jul 7, 2025 | 8.18 | 8.24 | 8.15 | 8.17 | 8.17 | -0.85% | 1,816,900 |
| Jul 3, 2025 | 8.15 | 8.24 | 8.14 | 8.24 | 8.24 | 1.23% | 943,900 |
| Jul 2, 2025 | 8.12 | 8.15 | 8.08 | 8.14 | 8.14 | 0.37% | 1,235,200 |
| Jul 1, 2025 | 8.11 | 8.19 | 8.11 | 8.11 | 8.11 | -0.12% | 1,801,517 |
| Jun 30, 2025 | 8.02 | 8.12 | 7.99 | 8.12 | 8.12 | 1.75% | 2,587,500 |
| Jun 27, 2025 | 7.95 | 7.99 | 7.94 | 7.98 | 7.98 | 0.38% | 1,090,811 |
| Jun 26, 2025 | 7.95 | 7.96 | 7.93 | 7.95 | 7.95 | -0.13% | 865,400 |
| Jun 25, 2025 | 7.99 | 8.00 | 7.94 | 7.96 | 7.96 | -0.38% | 888,900 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.92 | 7.99 | 7.99 | 1.14% | 1,182,100 |
| Jun 23, 2025 | 7.77 | 7.90 | 7.70 | 7.90 | 7.90 | 1.67% | 1,823,900 |
| Jun 20, 2025 | 7.78 | 7.83 | 7.76 | 7.77 | 7.77 | -0.51% | 1,203,808 |
| Jun 18, 2025 | 7.80 | 7.87 | 7.79 | 7.81 | 7.81 | 0.00% | 947,036 |
| Jun 17, 2025 | 7.83 | 7.87 | 7.77 | 7.81 | 7.81 | -0.76% | 1,452,505 |
| Jun 16, 2025 | 7.85 | 7.93 | 7.83 | 7.87 | 7.87 | -1.13% | 1,912,927 |
| Jun 13, 2025 | 7.96 | 8.03 | 7.94 | 7.96 | 7.84 | -0.75% | 5,179,200 |
| Jun 12, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 7.90 | -0.12% | 1,654,628 |
| Jun 11, 2025 | 8.06 | 8.08 | 8.01 | 8.03 | 7.91 | 0.00% | 1,727,301 |
| Jun 10, 2025 | 8.03 | 8.05 | 7.98 | 8.03 | 7.91 | 0.37% | 1,771,600 |
| Jun 9, 2025 | 7.98 | 8.03 | 7.93 | 8.00 | 7.88 | 0.63% | 1,837,088 |