Cornerstone Strategic Val... (CLM)
7.87
-0.03 (-0.38%)
At close: Mar 03, 2025, 3:59 PM
7.90
0.44%
After-hours: Mar 03, 2025, 07:54 PM EST
CLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.71 | 7.94 | 7.65 | 7.90 | 0.19 | 2.46% | 3,320,805 |
| Feb 27, 2025 | 8.00 | 8.02 | 7.63 | 7.71 | -0.25 | -3.14% | 6,379,239 |
| Feb 26, 2025 | 8.28 | 8.31 | 7.83 | 7.96 | -0.27 | -3.28% | 6,161,342 |
| Feb 25, 2025 | 8.15 | 8.28 | 8.11 | 8.23 | 0.06 | 0.73% | 2,844,125 |
| Feb 24, 2025 | 8.23 | 8.34 | 8.12 | 8.17 | -0.70 | -7.89% | 7,675,738 |
| Feb 21, 2025 | 8.95 | 8.95 | 8.84 | 8.87 | -0.09 | -1.00% | 2,979,800 |
| Feb 20, 2025 | 8.92 | 8.96 | 8.88 | 8.96 | 0.04 | 0.45% | 2,083,618 |
| Feb 19, 2025 | 8.95 | 8.95 | 8.91 | 8.92 | 0.00 | 0.00% | 1,139,023 |
| Feb 18, 2025 | 8.95 | 8.97 | 8.91 | 8.92 | -0.04 | -0.45% | 1,848,400 |
| Feb 14, 2025 | 8.98 | 8.99 | 8.90 | 8.96 | -0.13 | -1.43% | 1,727,400 |
| Feb 13, 2025 | 9.02 | 9.10 | 9.01 | 9.09 | 0.08 | 0.89% | 4,146,500 |
| Feb 12, 2025 | 8.93 | 9.02 | 8.92 | 9.01 | 0.03 | 0.33% | 2,407,100 |
| Feb 11, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 0.01 | 0.11% | 1,832,702 |
| Feb 10, 2025 | 8.93 | 8.97 | 8.90 | 8.97 | 0.06 | 0.67% | 1,434,157 |
| Feb 7, 2025 | 9.00 | 9.00 | 8.88 | 8.91 | -0.03 | -0.34% | 1,114,800 |
| Feb 6, 2025 | 8.93 | 9.00 | 8.91 | 8.94 | -0.03 | -0.33% | 1,140,338 |
| Feb 5, 2025 | 8.91 | 8.98 | 8.88 | 8.97 | 0.05 | 0.56% | 1,420,100 |
| Feb 4, 2025 | 8.83 | 8.92 | 8.80 | 8.92 | 0.14 | 1.59% | 1,292,127 |
| Feb 3, 2025 | 8.72 | 8.88 | 8.52 | 8.78 | -0.14 | -1.57% | 3,190,504 |
| Jan 31, 2025 | 8.95 | 9.04 | 8.85 | 8.92 | 0.02 | 0.22% | 2,201,331 |
| Jan 30, 2025 | 8.87 | 8.91 | 8.81 | 8.90 | 0.09 | 1.02% | 1,090,743 |
| Jan 29, 2025 | 8.84 | 8.85 | 8.75 | 8.81 | -0.03 | -0.34% | 824,300 |
| Jan 28, 2025 | 8.80 | 8.91 | 8.77 | 8.84 | 0.06 | 0.68% | 1,344,317 |
| Jan 27, 2025 | 8.65 | 8.78 | 8.62 | 8.78 | -0.01 | -0.11% | 1,978,010 |
| Jan 24, 2025 | 8.78 | 8.82 | 8.78 | 8.79 | 0.00 | 0.00% | 792,111 |
| Jan 23, 2025 | 8.80 | 8.81 | 8.76 | 8.79 | -0.01 | -0.11% | 990,000 |
| Jan 22, 2025 | 8.80 | 8.85 | 8.79 | 8.80 | 0.03 | 0.34% | 1,203,200 |
| Jan 21, 2025 | 8.66 | 8.79 | 8.66 | 8.77 | 0.11 | 1.27% | 1,868,000 |
| Jan 17, 2025 | 8.64 | 8.68 | 8.62 | 8.66 | 0.06 | 0.70% | 1,060,108 |
| Jan 16, 2025 | 8.68 | 8.70 | 8.57 | 8.60 | -0.08 | -0.92% | 1,618,720 |
| Jan 15, 2025 | 8.71 | 8.72 | 8.60 | 8.68 | -0.05 | -0.57% | 1,603,339 |
| Jan 14, 2025 | 8.68 | 8.82 | 8.67 | 8.73 | 0.07 | 0.81% | 4,413,846 |
| 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 |