Cornerstone Total Return ... (CRF)
7.63
-0.11 (-1.42%)
At close: Mar 03, 2025, 3:59 PM
7.64
0.07%
After-hours: Mar 03, 2025, 08:00 PM EST
CRF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.48 | 7.83 | 7.45 | 7.74 | 0.28 | 3.75% | 1,827,641 |
| Feb 27, 2025 | 7.92 | 7.94 | 7.45 | 7.46 | -0.43 | -5.45% | 3,810,900 |
| Feb 26, 2025 | 8.24 | 8.24 | 7.70 | 7.89 | -0.28 | -3.43% | 3,017,804 |
| Feb 25, 2025 | 8.03 | 8.24 | 8.03 | 8.17 | 0.14 | 1.74% | 1,588,528 |
| Feb 24, 2025 | 8.10 | 8.28 | 7.90 | 8.03 | -0.85 | -9.57% | 4,435,400 |
| Feb 21, 2025 | 8.91 | 8.94 | 8.85 | 8.88 | -0.06 | -0.67% | 1,368,400 |
| Feb 20, 2025 | 8.95 | 8.95 | 8.81 | 8.94 | 0.01 | 0.11% | 788,513 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.90 | 8.93 | 0.01 | 0.11% | 457,100 |
| Feb 18, 2025 | 8.98 | 8.98 | 8.89 | 8.92 | -0.04 | -0.45% | 858,078 |
| Feb 14, 2025 | 9.01 | 9.02 | 8.90 | 8.96 | -0.14 | -1.54% | 772,600 |
| Feb 13, 2025 | 8.98 | 9.12 | 8.98 | 9.10 | 0.14 | 1.56% | 2,192,610 |
| Feb 12, 2025 | 8.96 | 9.00 | 8.91 | 8.96 | -0.02 | -0.22% | 873,323 |
| Feb 11, 2025 | 8.96 | 9.03 | 8.95 | 8.98 | 0.01 | 0.11% | 745,933 |
| Feb 10, 2025 | 8.92 | 8.98 | 8.90 | 8.97 | 0.04 | 0.45% | 755,500 |
| Feb 7, 2025 | 8.91 | 8.95 | 8.87 | 8.93 | 0.03 | 0.34% | 818,855 |
| Feb 6, 2025 | 8.89 | 8.95 | 8.88 | 8.90 | -0.02 | -0.22% | 668,832 |
| Feb 5, 2025 | 8.86 | 8.92 | 8.83 | 8.92 | 0.08 | 0.90% | 948,548 |
| Feb 4, 2025 | 8.80 | 8.84 | 8.76 | 8.84 | 0.10 | 1.14% | 799,618 |
| Feb 3, 2025 | 8.74 | 8.86 | 8.60 | 8.74 | -0.13 | -1.47% | 1,216,200 |
| Jan 31, 2025 | 8.84 | 8.95 | 8.80 | 8.87 | 0.04 | 0.45% | 1,135,000 |
| Jan 30, 2025 | 8.74 | 8.83 | 8.72 | 8.83 | 0.12 | 1.38% | 576,666 |
| Jan 29, 2025 | 8.77 | 8.77 | 8.69 | 8.71 | -0.03 | -0.34% | 569,821 |
| Jan 28, 2025 | 8.73 | 8.80 | 8.69 | 8.74 | 0.00 | 0.00% | 762,033 |
| Jan 27, 2025 | 8.63 | 8.74 | 8.60 | 8.74 | -0.06 | -0.68% | 986,143 |
| Jan 24, 2025 | 8.85 | 8.85 | 8.76 | 8.80 | -0.01 | -0.11% | 648,398 |
| Jan 23, 2025 | 8.76 | 8.84 | 8.72 | 8.81 | -0.01 | -0.11% | 882,326 |
| Jan 22, 2025 | 8.93 | 8.93 | 8.79 | 8.82 | -0.01 | -0.11% | 753,494 |
| Jan 21, 2025 | 8.70 | 8.83 | 8.69 | 8.83 | 0.16 | 1.85% | 881,389 |
| Jan 17, 2025 | 8.68 | 8.70 | 8.62 | 8.67 | 0.10 | 1.17% | 733,488 |
| Jan 16, 2025 | 8.62 | 8.69 | 8.50 | 8.57 | -0.08 | -0.92% | 832,500 |
| Jan 15, 2025 | 8.68 | 8.73 | 8.58 | 8.65 | -0.14 | -1.59% | 794,878 |
| Jan 14, 2025 | 8.70 | 8.82 | 8.66 | 8.79 | 0.10 | 1.15% | 2,077,500 |
| Jan 13, 2025 | 8.84 | 8.85 | 8.64 | 8.69 | -0.20 | -2.25% | 1,193,628 |
| Jan 10, 2025 | 8.90 | 8.94 | 8.81 | 8.89 | -0.01 | -0.11% | 852,606 |
| Jan 8, 2025 | 8.89 | 8.97 | 8.76 | 8.90 | 0.02 | 0.23% | 635,610 |
| Jan 7, 2025 | 8.96 | 9.00 | 8.85 | 8.88 | -0.11 | -1.22% | 621,000 |
| Jan 6, 2025 | 8.96 | 9.02 | 8.91 | 8.99 | 0.09 | 1.01% | 522,568 |
| Jan 3, 2025 | 8.73 | 8.93 | 8.73 | 8.90 | 0.18 | 2.06% | 479,488 |
| Jan 2, 2025 | 8.79 | 8.85 | 8.64 | 8.72 | 0.03 | 0.35% | 608,537 |
| Dec 31, 2024 | 8.63 | 8.82 | 8.57 | 8.69 | 0.12 | 1.40% | 742,901 |
| Dec 30, 2024 | 8.61 | 8.65 | 8.53 | 8.57 | -0.10 | -1.15% | 565,861 |
| Dec 27, 2024 | 8.65 | 8.67 | 8.54 | 8.67 | 0.00 | 0.00% | 403,896 |
| Dec 26, 2024 | 8.61 | 8.68 | 8.61 | 8.67 | 0.00 | 0.00% | 363,465 |
| Dec 24, 2024 | 8.54 | 8.68 | 8.54 | 8.67 | 0.07 | 0.81% | 238,800 |
| Dec 23, 2024 | 8.53 | 8.64 | 8.45 | 8.60 | 0.06 | 0.70% | 707,131 |
| Dec 20, 2024 | 8.29 | 8.66 | 8.29 | 8.54 | 0.07 | 0.83% | 696,946 |
| Dec 19, 2024 | 8.54 | 8.54 | 8.40 | 8.47 | 0.09 | 1.07% | 642,494 |
| Dec 18, 2024 | 8.42 | 8.58 | 8.31 | 8.38 | 0.05 | 0.60% | 886,449 |
| Dec 17, 2024 | 8.74 | 8.75 | 8.29 | 8.33 | -0.41 | -4.69% | 1,705,900 |
| Dec 16, 2024 | 8.72 | 8.79 | 8.72 | 8.74 | -0.15 | -1.69% | 612,600 |