Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.755 -0.025 (-0.32%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.98 19.10 18.86 19.00 37,792 -0.10(-0.51%)
Jul 30, 2015 19.04 19.15 18.96 19.10 45,291 +0.07(+0.36%)
Jul 29, 2015 19.14 19.23 18.94 19.03 62,435 +0.06(+0.32%)
Jul 28, 2015 18.96 19.18 18.85 18.97 41,497 -0.01(-0.05%)
Jul 27, 2015 18.83 19.21 18.83 18.98 48,468 +0.21(+1.12%)
Jul 24, 2015 19.40 19.40 18.77 18.77 95,172 -0.45(-2.34%)
Jul 23, 2015 19.02 19.53 18.90 19.22 65,829 +0.21(+1.10%)
Jul 22, 2015 19.48 19.55 18.95 19.01 79,977 -0.31(-1.60%)
Jul 21, 2015 18.94 19.49 18.94 19.32 70,760 +0.23(+1.20%)
Jul 20, 2015 18.65 19.40 18.62 19.09 121,671 +0.55(+2.97%)
Jul 17, 2015 18.50 18.65 18.17 18.54 123,321 +0.03(+0.16%)
Jul 16, 2015 20.68 20.92 18.25 18.51 397,802 -2.32(-11.14%)
Jul 15, 2015 21.05 21.26 19.00 20.83 371,536 -3.66(-14.94%)
Jul 14, 2015 24.63 25.25 24.17 24.49 107,274 -0.22(-0.89%)
Jul 13, 2015 24.78 25.19 24.42 24.71 84,039 -0.30(-1.20%)
Jul 10, 2015 24.00 27.18 24.00 25.01 199,055 +0.78(+3.22%)
Jul 09, 2015 23.64 24.30 23.57 24.23 94,148 +0.59(+2.50%)
Jul 08, 2015 23.79 23.88 23.35 23.64 132,569 -0.09(-0.38%)
Jul 07, 2015 23.60 24.00 23.55 23.73 161,894 -0.06(-0.25%)
Jul 06, 2015 23.79 23.92 23.50 23.79 100,701 -0.06(-0.25%)
Jul 02, 2015 23.53 23.85 23.85 23.85 39,100 +0.32(+1.36%)
Jul 01, 2015 23.52 23.72 23.40 23.53 51,745 -0.04(-0.17%)
Jun 30, 2015 23.75 23.79 23.06 23.57 126,034 -0.18(-0.76%)
Jun 29, 2015 24.17 24.17 23.75 23.75 69,005 -0.42(-1.74%)
Jun 26, 2015 23.82 24.17 23.81 24.17 52,074 +0.29(+1.21%)
Jun 25, 2015 24.05 24.09 23.85 23.88 26,099 -0.04(-0.17%)
Jun 24, 2015 24.08 24.08 23.86 23.92 29,270 +0.04(+0.17%)
Jun 23, 2015 23.61 23.88 23.61 23.88 27,682 +0.23(+0.97%)
Jun 22, 2015 24.00 24.08 23.65 23.65 19,899 -0.24(-1.00%)
Jun 19, 2015 24.12 24.12 23.89 23.89 24,940 -0.05(-0.21%)
Jun 18, 2015 24.06 24.13 23.84 23.94 28,090 +0.08(+0.32%)
Jun 17, 2015 23.95 24.10 23.80 23.86 42,776 +0.13(+0.56%)
Jun 16, 2015 23.84 24.10 23.72 23.73 16,931 +0.03(+0.13%)
Jun 15, 2015 23.52 23.76 23.40 23.70 35,059 +0.02(+0.08%)
Jun 12, 2015 23.86 23.98 23.63 23.68 32,190 -0.28(-1.17%)
Jun 11, 2015 24.25 24.25 23.96 23.96 46,796 -0.35(-1.44%)
Jun 10, 2015 24.00 24.46 23.92 24.31 77,835 +0.31(+1.29%)
Jun 09, 2015 23.85 24.00 23.83 24.00 72,758 +0.19(+0.80%)
Jun 08, 2015 23.64 23.85 23.64 23.81 53,516 +0.29(+1.23%)
Jun 05, 2015 23.73 23.92 23.52 23.52 45,879 -0.13(-0.55%)
Jun 04, 2015 23.75 23.75 23.65 23.65 50,060 -0.09(-0.38%)
Jun 03, 2015 23.40 23.80 23.40 23.74 51,505 +0.25(+1.06%)
Jun 02, 2015 23.33 23.59 23.33 23.49 55,444 +0.16(+0.69%)
Jun 01, 2015 23.35 23.59 23.32 23.33 48,430 +0.03(+0.13%)
May 29, 2015 23.66 23.75 23.30 23.30 47,434 -0.30(-1.27%)
May 28, 2015 23.61 23.68 23.45 23.60 27,694 +0.08(+0.34%)
May 27, 2015 23.53 23.79 23.50 23.52 71,476 -0.11(-0.47%)
May 26, 2015 23.27 23.63 23.27 23.63 57,261 +0.15(+0.64%)
May 22, 2015 23.41 23.48 23.48 23.48 49,100 +0.15(+0.64%)
May 21, 2015 23.23 23.43 23.22 23.33 17,561 +0.08(+0.34%)
May 20, 2015 23.45 23.45 23.16 23.25 26,409 -0.21(-0.90%)
May 19, 2015 23.49 23.49 23.26 23.46 27,753 +0.15(+0.64%)
May 18, 2015 23.47 23.48 23.24 23.31 47,683 +0.07(+0.32%)
May 15, 2015 23.40 23.56 23.00 23.24 65,248 -0.24(-1.04%)
May 14, 2015 23.33 23.70 23.33 23.48 51,347 -0.14(-0.59%)
May 13, 2015 23.28 23.69 23.28 23.62 38,620 +0.00(+0.00%)
May 12, 2015 23.51 23.80 23.50 23.62 52,540 +0.06(+0.25%)
May 11, 2015 23.32 23.78 23.16 23.56 103,348 +0.24(+1.03%)
May 08, 2015 23.20 23.32 23.07 23.32 68,462 +0.09(+0.39%)
May 07, 2015 23.01 23.31 23.01 23.23 71,301 +0.08(+0.35%)
May 06, 2015 23.09 23.30 22.81 23.15 125,931 +0.15(+0.64%)
May 05, 2015 22.98 23.25 22.90 23.00 69,853 +0.05(+0.22%)
May 04, 2015 23.15 23.16 22.83 22.95 48,778 -0.04(-0.17%)
May 01, 2015 22.98 23.08 22.83 22.99 88,728 +0.06(+0.26%)
Apr 30, 2015 23.04 23.07 22.80 22.93 107,329 -0.15(-0.65%)
Apr 29, 2015 22.99 23.18 22.96 23.08 78,834 +0.02(+0.09%)
Apr 28, 2015 23.20 23.20 23.04 23.06 44,006 -0.13(-0.56%)
Apr 27, 2015 23.01 23.19 23.01 23.19 16,265 +0.09(+0.39%)
Apr 24, 2015 23.00 23.20 22.92 23.10 15,485 +0.17(+0.74%)
Apr 23, 2015 23.20 23.20 22.92 22.93 34,159 -0.27(-1.16%)
Apr 22, 2015 23.06 23.24 23.00 23.20 37,453 +0.15(+0.65%)
Apr 21, 2015 22.86 23.16 22.86 23.05 31,290 +0.18(+0.79%)
Apr 20, 2015 22.86 22.95 22.79 22.87 26,178 -0.05(-0.22%)
Apr 17, 2015 23.03 23.11 22.80 22.92 76,570 -0.12(-0.52%)
Apr 16, 2015 22.93 23.24 22.85 23.04 66,293 +0.21(+0.92%)
Apr 15, 2015 23.00 23.00 22.77 22.83 64,306 -0.07(-0.31%)
Apr 14, 2015 22.97 23.00 22.90 22.90 21,336 +0.01(+0.04%)
Apr 13, 2015 22.96 23.04 22.84 22.89 45,308 -0.23(-0.99%)
Apr 10, 2015 23.10 23.30 23.03 23.12 57,400 +0.05(+0.22%)
Apr 09, 2015 22.90 23.09 22.79 23.07 39,220 +0.37(+1.63%)
Apr 08, 2015 22.87 22.87 22.61 22.70 25,328 +0.10(+0.44%)
Apr 07, 2015 22.52 22.75 22.50 22.60 30,503 +0.17(+0.76%)
Apr 06, 2015 22.40 22.58 22.38 22.43 24,263 +0.04(+0.18%)
Apr 02, 2015 22.54 22.39 22.39 22.39 34,300 -0.07(-0.30%)
Apr 01, 2015 22.38 22.65 22.38 22.46 16,366 +0.04(+0.17%)
Mar 31, 2015 22.64 22.66 22.40 22.42 26,315 -0.24(-1.06%)
Mar 30, 2015 22.55 22.82 22.43 22.66 25,763 +0.22(+0.98%)
Mar 27, 2015 22.43 22.45 22.28 22.44 9,993 +0.10(+0.45%)
Mar 26, 2015 22.26 22.34 22.21 22.34 9,476 -0.06(-0.27%)
Mar 25, 2015 22.50 22.58 22.35 22.40 19,436 +0.10(+0.45%)
Mar 24, 2015 22.24 22.30 22.10 22.30 13,237 +0.18(+0.81%)
Mar 23, 2015 21.82 22.12 21.82 22.12 16,256 +0.20(+0.91%)
Mar 20, 2015 21.79 21.92 21.50 21.92 24,516 +0.41(+1.91%)
Mar 19, 2015 21.70 21.70 21.50 21.51 38,225 -0.17(-0.78%)
Mar 18, 2015 21.85 21.85 21.66 21.68 25,096 -0.19(-0.87%)
Mar 17, 2015 22.42 22.43 21.85 21.87 41,956 -0.60(-2.67%)
Mar 16, 2015 22.66 22.97 22.40 22.47 34,208 -0.28(-1.23%)
Mar 13, 2015 22.90 22.90 22.65 22.75 25,167 -0.07(-0.31%)
Mar 12, 2015 22.69 22.90 22.69 22.82 16,206 -0.06(-0.26%)
Mar 11, 2015 22.67 22.90 22.63 22.88 18,483 +0.20(+0.88%)
Mar 10, 2015 22.53 22.95 22.35 22.68 25,953 -0.01(-0.04%)
Mar 09, 2015 22.45 23.07 21.83 22.69 84,066 -0.23(-1.00%)
Mar 06, 2015 23.34 23.43 22.90 22.92 56,807 -0.21(-0.91%)
Mar 05, 2015 23.38 23.66 23.07 23.13 131,495 -0.26(-1.11%)
Mar 04, 2015 23.12 23.53 22.86 23.39 178,338 +0.37(+1.61%)
Mar 03, 2015 23.05 23.25 22.97 23.02 81,928 +0.02(+0.09%)
Mar 02, 2015 22.80 23.10 22.28 23.00 160,279 +0.09(+0.39%)
Feb 27, 2015 22.89 23.02 22.62 22.91 99,737 +0.16(+0.70%)
Feb 26, 2015 22.31 22.79 22.31 22.75 63,796 +0.44(+1.97%)
Feb 25, 2015 22.01 22.44 21.91 22.31 34,697 +0.32(+1.46%)
Feb 24, 2015 22.08 22.08 21.88 21.99 43,066 +0.01(+0.05%)
Feb 23, 2015 21.79 21.98 21.67 21.98 26,169 +0.27(+1.24%)
Feb 20, 2015 21.60 21.75 21.50 21.71 50,047 +0.20(+0.93%)
Feb 19, 2015 21.52 21.69 21.50 21.51 19,524 +0.06(+0.28%)
Feb 18, 2015 21.57 21.57 21.33 21.45 21,353 -0.06(-0.28%)
Feb 17, 2015 21.52 21.69 21.25 21.51 48,087 -0.12(-0.55%)
Feb 13, 2015 21.73 21.63 21.63 21.63 31,800 -0.10(-0.46%)
Feb 12, 2015 21.76 21.80 21.65 21.73 16,864 +0.00(+0.00%)
Feb 11, 2015 21.26 21.79 21.11 21.73 18,921 -0.07(-0.32%)
Feb 10, 2015 21.80 21.80 21.45 21.80 65,957 +0.03(+0.14%)
Feb 09, 2015 21.10 21.80 21.10 21.77 84,560 +0.60(+2.83%)
Feb 06, 2015 20.65 21.28 20.65 21.17 138,429 +0.47(+2.27%)
Feb 05, 2015 20.33 20.75 20.31 20.70 87,959 +0.49(+2.42%)
Feb 04, 2015 20.10 20.43 20.05 20.21 90,430 +0.05(+0.25%)
Feb 03, 2015 19.97 20.25 19.91 20.16 67,323 +0.26(+1.31%)
Feb 02, 2015 19.97 19.98 19.90 19.90 69,244 -0.01(-0.04%)
Jan 30, 2015 20.00 20.08 19.90 19.91 36,068 -0.14(-0.71%)
Jan 29, 2015 20.02 20.10 20.00 20.05 17,632 +0.05(+0.25%)
Jan 28, 2015 20.02 20.15 19.98 20.00 23,990 +0.02(+0.13%)
Jan 27, 2015 20.03 20.03 19.93 19.98 29,996 +0.04(+0.18%)
Jan 26, 2015 19.99 20.06 19.87 19.94 24,687 +0.05(+0.25%)
Jan 23, 2015 19.85 19.90 19.84 19.89 18,226 -0.01(-0.05%)
Jan 22, 2015 19.92 20.16 19.83 19.90 35,631 -0.11(-0.55%)
Jan 21, 2015 19.91 20.16 19.82 20.01 46,642 +0.10(+0.50%)
Jan 20, 2015 20.08 20.08 19.80 19.91 36,341 -0.03(-0.15%)
Jan 16, 2015 19.86 20.05 19.86 19.94 24,422 +0.07(+0.35%)
Jan 15, 2015 20.00 20.05 19.86 19.87 25,930 -0.20(-0.97%)
Jan 14, 2015 20.04 20.18 19.86 20.07 26,766 -0.07(-0.37%)
Jan 13, 2015 20.14 20.28 19.86 20.14 38,262 -0.23(-1.13%)
Jan 12, 2015 20.48 20.48 20.35 20.37 34,893 -0.03(-0.16%)
Jan 09, 2015 20.40 20.45 20.37 20.40 23,643 +0.04(+0.21%)
Jan 08, 2015 20.05 20.47 20.05 20.36 40,249 +0.36(+1.80%)
Jan 07, 2015 19.76 20.00 19.76 20.00 21,442 +0.16(+0.81%)
Jan 06, 2015 19.37 20.00 19.14 19.84 67,189 +0.52(+2.69%)
Jan 05, 2015 19.45 19.59 19.23 19.32 15,346 -0.13(-0.65%)
Jan 02, 2015 19.36 19.81 19.29 19.45 19,503 +0.04(+0.19%)
Dec 31, 2014 19.65 19.41 19.41 19.41 41,600 -0.22(-1.12%)
Dec 30, 2014 20.08 20.23 19.21 19.63 63,428 -0.42(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.