Cornerstone Total Return ... (CRF)
NYSE: CRF
· Real-Time Price · USD
7.91
0.04 (0.50%)
At close: Jul 09, 2025, 3:59 PM
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 7.84 | 7.91 | 7.83 | 7.87 | 7.87 | 0.25% | 594,918 |
| Jul 7, 2025 | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | -1.01% | 985,407 |
| Jul 3, 2025 | 7.85 | 7.94 | 7.84 | 7.93 | 7.93 | 1.41% | 431,115 |
| Jul 2, 2025 | 7.88 | 7.88 | 7.80 | 7.82 | 7.82 | -0.64% | 951,400 |
| Jul 1, 2025 | 7.78 | 7.92 | 7.77 | 7.87 | 7.87 | 1.55% | 1,772,312 |
| Jun 30, 2025 | 7.63 | 7.77 | 7.60 | 7.75 | 7.75 | 1.97% | 1,255,135 |
| Jun 27, 2025 | 7.57 | 7.62 | 7.55 | 7.60 | 7.60 | 0.40% | 893,216 |
| Jun 26, 2025 | 7.59 | 7.59 | 7.54 | 7.57 | 7.57 | 0.00% | 580,106 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.54 | 7.57 | 7.57 | -0.39% | 581,918 |
| Jun 24, 2025 | 7.58 | 7.60 | 7.53 | 7.60 | 7.60 | 1.06% | 729,200 |
| Jun 23, 2025 | 7.42 | 7.54 | 7.38 | 7.52 | 7.52 | 1.35% | 926,401 |
| Jun 20, 2025 | 7.44 | 7.50 | 7.40 | 7.42 | 7.42 | -0.80% | 770,713 |
| Jun 18, 2025 | 7.50 | 7.53 | 7.47 | 7.48 | 7.48 | 0.27% | 466,704 |
| Jun 17, 2025 | 7.49 | 7.52 | 7.45 | 7.46 | 7.46 | -0.67% | 635,542 |
| Jun 16, 2025 | 7.50 | 7.59 | 7.50 | 7.51 | 7.51 | -1.31% | 1,216,508 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.59 | 7.61 | 7.49 | -1.17% | 2,737,800 |
| Jun 12, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.58 | 0.26% | 945,243 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.67 | 7.68 | 7.56 | -0.65% | 1,110,204 |
| Jun 10, 2025 | 7.72 | 7.73 | 7.67 | 7.73 | 7.61 | 0.39% | 1,126,206 |
| Jun 9, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.58 | 0.52% | 1,098,714 |