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 )

7.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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, 2020 10.49 10.49 10.39 10.42 316,600 -0.01(-0.10%)
Jul 30, 2020 10.35 10.43 10.27 10.43 286,788 +0.06(+0.58%)
Jul 29, 2020 10.36 10.40 10.33 10.37 245,945 +0.03(+0.29%)
Jul 28, 2020 10.35 10.37 10.32 10.34 232,896 -0.01(-0.10%)
Jul 27, 2020 10.36 10.40 10.31 10.35 169,307 +0.05(+0.49%)
Jul 24, 2020 10.25 10.30 10.21 10.30 246,900 +0.03(+0.29%)
Jul 23, 2020 10.29 10.29 10.18 10.27 176,302 +0.01(+0.10%)
Jul 22, 2020 10.29 10.29 10.21 10.26 172,318 +0.00(+0.00%)
Jul 21, 2020 10.25 10.30 10.24 10.26 188,138 +0.02(+0.20%)
Jul 20, 2020 10.13 10.24 10.10 10.24 234,485 +0.10(+0.99%)
Jul 17, 2020 10.08 10.18 10.07 10.14 266,500 +0.07(+0.70%)
Jul 16, 2020 10.08 10.14 10.05 10.07 328,597 -0.09(-0.89%)
Jul 15, 2020 10.24 10.29 10.13 10.16 279,188 -0.05(-0.49%)
Jul 14, 2020 10.29 10.29 10.17 10.21 330,872 -0.24(-2.30%)
Jul 13, 2020 10.45 10.55 10.42 10.45 598,157 +0.04(+0.38%)
Jul 10, 2020 10.37 10.42 10.33 10.41 342,300 +0.05(+0.48%)
Jul 09, 2020 10.44 10.44 10.26 10.36 301,208 -0.02(-0.19%)
Jul 08, 2020 10.28 10.41 10.28 10.38 273,047 +0.11(+1.07%)
Jul 07, 2020 10.30 10.41 10.26 10.27 365,950 -0.04(-0.39%)
Jul 06, 2020 10.33 10.35 10.27 10.31 261,183 +0.10(+0.98%)
Jul 02, 2020 10.25 10.30 10.19 10.21 286,600 +0.05(+0.49%)
Jul 01, 2020 10.02 10.25 10.02 10.16 314,801 +0.11(+1.09%)
Jun 30, 2020 9.840 10.09 9.840 10.05 241,475 +0.26(+2.66%)
Jun 29, 2020 9.670 9.790 9.600 9.790 333,739 +0.10(+1.03%)
Jun 26, 2020 9.820 9.857 9.650 9.690 244,200 -0.13(-1.32%)
Jun 25, 2020 9.800 9.875 9.610 9.820 323,959 -0.05(-0.51%)
Jun 24, 2020 10.00 10.02 9.780 9.870 260,419 -0.13(-1.30%)
Jun 23, 2020 10.10 10.12 10.00 10.00 187,880 -0.02(-0.20%)
Jun 22, 2020 10.07 10.07 9.950 10.02 257,237 -0.04(-0.40%)
Jun 19, 2020 10.10 10.10 10.01 10.06 216,000 +0.03(+0.30%)
Jun 18, 2020 9.960 10.06 9.929 10.03 202,767 +0.10(+1.01%)
Jun 17, 2020 9.910 10.00 9.850 9.930 261,379 +0.08(+0.81%)
Jun 16, 2020 10.04 10.04 9.770 9.850 312,139 +0.14(+1.44%)
Jun 15, 2020 9.550 9.800 9.450 9.710 434,890 -0.15(-1.52%)
Jun 12, 2020 10.11 10.11 9.535 9.860 865,700 -0.21(-2.09%)
Jun 11, 2020 10.29 10.29 10.00 10.07 946,052 -0.43(-4.10%)
Jun 10, 2020 10.55 10.58 10.47 10.50 704,810 -0.03(-0.28%)
Jun 09, 2020 10.55 10.56 10.47 10.53 362,540 -0.06(-0.57%)
Jun 08, 2020 10.61 10.62 10.53 10.59 465,549 +0.13(+1.24%)
Jun 05, 2020 10.43 10.53 10.41 10.46 507,600 +0.14(+1.36%)
Jun 04, 2020 10.30 10.40 10.24 10.32 415,899 -0.04(-0.39%)
Jun 03, 2020 10.24 10.42 10.24 10.36 526,682 +0.16(+1.57%)
Jun 02, 2020 10.20 10.20 10.10 10.20 314,466 +0.13(+1.29%)
Jun 01, 2020 9.950 10.07 9.910 10.07 410,956 +0.18(+1.82%)
May 29, 2020 9.800 9.900 9.745 9.890 402,000 +0.05(+0.51%)
May 28, 2020 9.710 9.870 9.690 9.840 337,288 +0.17(+1.76%)
May 27, 2020 9.650 9.670 9.550 9.670 282,521 +0.14(+1.47%)
May 26, 2020 9.600 9.640 9.530 9.530 267,706 +0.08(+0.85%)
May 22, 2020 9.370 9.450 9.340 9.450 192,300 +0.10(+1.07%)
May 21, 2020 9.300 9.380 9.291 9.350 160,832 +0.02(+0.21%)
May 20, 2020 9.280 9.347 9.280 9.330 168,857 +0.08(+0.86%)
May 19, 2020 9.260 9.300 9.220 9.250 246,691 +0.00(+0.00%)
May 18, 2020 9.240 9.250 9.170 9.250 343,898 +0.26(+2.89%)
May 15, 2020 9.000 9.050 8.930 8.990 250,400 -0.06(-0.66%)
May 14, 2020 8.910 9.098 8.330 9.050 443,254 -0.23(-2.48%)
May 13, 2020 9.490 9.490 9.210 9.280 631,012 -0.12(-1.28%)
May 12, 2020 9.580 9.600 9.310 9.400 552,947 -0.15(-1.57%)
May 11, 2020 9.490 9.560 9.440 9.550 647,839 +0.10(+1.06%)
May 08, 2020 9.490 9.490 9.385 9.450 341,500 +0.12(+1.29%)
May 07, 2020 9.250 9.340 9.240 9.330 350,410 +0.13(+1.41%)
May 06, 2020 9.180 9.270 9.150 9.200 253,120 +0.06(+0.66%)
May 05, 2020 9.140 9.190 9.120 9.140 231,499 +0.05(+0.55%)
May 04, 2020 8.910 9.090 8.850 9.090 412,798 +0.03(+0.33%)
May 01, 2020 9.100 9.163 8.990 9.060 346,800 -0.15(-1.63%)
Apr 30, 2020 9.130 9.230 9.061 9.210 338,827 +0.10(+1.10%)
Apr 29, 2020 9.030 9.190 9.000 9.110 232,040 +0.19(+2.13%)
Apr 28, 2020 8.860 9.020 8.850 8.920 260,593 +0.12(+1.36%)
Apr 27, 2020 8.700 8.860 8.700 8.800 284,579 +0.13(+1.50%)
Apr 24, 2020 8.650 8.690 8.580 8.670 137,400 +0.06(+0.70%)
Apr 23, 2020 8.540 8.640 8.540 8.610 264,431 +0.08(+0.94%)
Apr 22, 2020 8.420 8.560 8.390 8.530 146,194 +0.21(+2.52%)
Apr 21, 2020 8.430 8.490 8.240 8.320 376,673 -0.27(-3.14%)
Apr 20, 2020 8.560 8.700 8.510 8.590 335,017 -0.16(-1.83%)
Apr 17, 2020 9.000 9.030 8.630 8.750 328,800 +0.12(+1.39%)
Apr 16, 2020 8.810 8.810 8.550 8.630 254,246 -0.03(-0.35%)
Apr 15, 2020 8.680 8.710 8.550 8.660 271,671 -0.29(-3.24%)
Apr 14, 2020 9.030 9.030 8.720 8.950 377,137 -0.10(-1.10%)
Apr 13, 2020 9.170 9.200 8.820 9.050 645,049 +0.11(+1.23%)
Apr 09, 2020 8.690 8.940 8.600 8.940 599,800 +0.51(+6.05%)
Apr 08, 2020 8.270 8.500 8.270 8.430 427,803 +0.37(+4.59%)
Apr 07, 2020 8.220 8.650 8.040 8.060 643,406 +0.11(+1.38%)
Apr 06, 2020 7.850 7.984 7.736 7.950 448,441 +0.46(+6.14%)
Apr 03, 2020 7.650 7.650 7.370 7.490 315,000 -0.09(-1.19%)
Apr 02, 2020 7.420 7.650 7.410 7.580 356,207 +0.08(+1.07%)
Apr 01, 2020 7.560 7.860 7.490 7.500 544,842 -0.46(-5.78%)
Mar 31, 2020 8.090 8.163 7.848 7.960 624,833 +0.10(+1.27%)
Mar 30, 2020 7.840 8.090 7.700 7.860 468,729 -0.10(-1.22%)
Mar 27, 2020 8.040 8.200 7.830 7.957 446,100 -0.28(-3.41%)
Mar 26, 2020 7.860 8.550 7.860 8.238 665,134 +0.53(+6.85%)
Mar 25, 2020 7.250 8.100 7.125 7.710 1,160,153 +0.64(+9.05%)
Mar 24, 2020 6.620 7.190 6.620 7.070 857,805 +0.94(+15.33%)
Mar 23, 2020 6.650 6.700 5.850 6.130 1,321,368 -0.47(-7.12%)
Mar 20, 2020 6.560 7.239 6.560 6.600 731,600 +0.09(+1.38%)
Mar 19, 2020 5.900 6.840 5.500 6.510 1,305,176 +0.55(+9.23%)
Mar 18, 2020 6.760 7.250 5.430 5.960 1,909,047 -1.47(-19.78%)
Mar 17, 2020 7.260 7.790 7.000 7.430 792,130 +0.33(+4.65%)
Mar 16, 2020 7.080 7.810 6.910 7.100 1,028,218 -1.06(-12.99%)
Mar 13, 2020 8.030 8.190 7.650 8.160 739,200 +0.50(+6.53%)
Mar 12, 2020 8.140 8.300 7.560 7.660 1,862,334 -1.45(-15.92%)
Mar 11, 2020 9.020 9.180 8.970 9.110 593,490 -0.19(-2.04%)
Mar 10, 2020 9.460 9.630 9.020 9.300 665,168 +0.44(+4.97%)
Mar 09, 2020 8.510 9.310 8.310 8.860 1,043,451 -0.95(-9.68%)
Mar 06, 2020 9.710 9.870 9.530 9.810 711,000 -0.27(-2.68%)
Mar 05, 2020 10.00 10.17 9.950 10.08 652,146 -0.22(-2.14%)
Mar 04, 2020 10.24 10.30 9.990 10.30 644,236 +0.42(+4.25%)
Mar 03, 2020 10.44 10.52 9.820 9.880 1,642,961 -0.27(-2.66%)
Mar 02, 2020 9.420 10.15 9.420 10.15 1,534,782 +0.79(+8.44%)
Feb 28, 2020 9.030 9.640 8.910 9.360 3,260,300 -0.46(-4.68%)
Feb 27, 2020 10.16 10.29 9.560 9.820 1,634,443 -0.62(-5.94%)
Feb 26, 2020 10.36 10.78 10.26 10.44 889,944 +0.08(+0.77%)
Feb 25, 2020 10.95 10.99 10.18 10.36 1,350,387 -0.56(-5.13%)
Feb 24, 2020 10.97 10.99 10.80 10.92 965,814 -0.25(-2.24%)
Feb 21, 2020 11.21 11.21 11.16 11.17 225,100 -0.03(-0.27%)
Feb 20, 2020 11.20 11.20 11.15 11.20 291,959 +0.00(+0.00%)
Feb 19, 2020 11.27 11.27 11.19 11.20 281,644 -0.01(-0.09%)
Feb 18, 2020 11.26 11.29 11.20 11.21 363,213 -0.07(-0.62%)
Feb 14, 2020 11.28 11.30 11.24 11.28 287,000 +0.00(+0.00%)
Feb 13, 2020 11.25 11.33 11.21 11.28 371,531 -0.18(-1.57%)
Feb 12, 2020 11.50 11.50 11.44 11.46 427,159 +0.01(+0.09%)
Feb 11, 2020 11.40 11.50 11.40 11.45 411,473 +0.06(+0.53%)
Feb 10, 2020 11.33 11.39 11.30 11.39 325,211 +0.11(+0.98%)
Feb 07, 2020 11.27 11.33 11.26 11.28 298,600 +0.00(+0.00%)
Feb 06, 2020 11.29 11.31 11.24 11.28 307,554 +0.00(+0.00%)
Feb 05, 2020 11.25 11.29 11.23 11.28 328,057 +0.08(+0.71%)
Feb 04, 2020 11.18 11.24 11.17 11.20 335,581 +0.07(+0.63%)
Feb 03, 2020 11.17 11.18 11.11 11.13 335,730 +0.10(+0.91%)
Jan 31, 2020 11.17 11.18 11.01 11.03 583,500 -0.10(-0.90%)
Jan 30, 2020 11.16 11.16 11.10 11.13 314,159 -0.03(-0.27%)
Jan 29, 2020 11.17 11.20 11.14 11.16 314,429 -0.01(-0.09%)
Jan 28, 2020 11.11 11.19 11.11 11.17 304,384 +0.08(+0.72%)
Jan 27, 2020 11.09 11.13 11.03 11.09 592,664 -0.10(-0.89%)
Jan 24, 2020 11.24 11.25 11.13 11.19 487,200 +0.00(+0.00%)
Jan 23, 2020 11.12 11.19 11.12 11.19 278,624 +0.06(+0.54%)
Jan 22, 2020 11.11 11.15 11.11 11.13 172,767 +0.02(+0.18%)
Jan 21, 2020 11.09 11.15 11.08 11.11 309,184 -0.01(-0.09%)
Jan 17, 2020 11.11 11.14 11.09 11.12 238,100 -0.01(-0.09%)
Jan 16, 2020 11.11 11.14 11.08 11.13 297,007 -0.01(-0.09%)
Jan 15, 2020 11.12 11.15 11.10 11.14 264,941 +0.03(+0.27%)
Jan 14, 2020 11.07 11.14 11.02 11.11 516,695 -0.14(-1.24%)
Jan 13, 2020 11.15 11.25 11.14 11.25 467,453 +0.13(+1.17%)
Jan 10, 2020 11.07 11.14 11.07 11.12 393,300 +0.05(+0.45%)
Jan 09, 2020 11.03 11.07 11.02 11.07 320,245 +0.05(+0.45%)
Jan 08, 2020 11.02 11.05 11.00 11.02 401,192 -0.01(-0.09%)
Jan 07, 2020 11.02 11.04 11.00 11.03 297,764 +0.01(+0.09%)
Jan 06, 2020 11.00 11.03 11.00 11.02 264,659 +0.02(+0.18%)
Jan 03, 2020 11.00 11.07 10.97 11.00 368,900 -0.02(-0.18%)
Jan 02, 2020 11.03 11.07 11.00 11.02 503,603 +0.03(+0.27%)
Dec 31, 2019 10.97 11.03 10.92 10.99 538,500 +0.01(+0.09%)
Dec 30, 2019 11.00 11.00 10.97 10.98 207,268 +0.01(+0.09%)
Dec 27, 2019 10.97 11.01 10.96 10.97 265,900 +0.00(+0.00%)
Dec 26, 2019 10.97 10.99 10.94 10.97 240,252 +0.03(+0.27%)
Dec 24, 2019 10.97 10.98 10.93 10.94 310,200 +0.00(+0.00%)
Dec 23, 2019 10.90 10.99 10.90 10.94 493,889 +0.04(+0.37%)
Dec 20, 2019 10.83 10.90 10.81 10.90 266,700 +0.07(+0.65%)
Dec 19, 2019 10.84 10.84 10.79 10.83 221,051 +0.02(+0.19%)
Dec 18, 2019 10.85 10.85 10.80 10.81 179,232 -0.03(-0.28%)
Dec 17, 2019 10.77 10.84 10.77 10.84 176,611 +0.05(+0.46%)
Dec 16, 2019 10.77 10.81 10.77 10.79 346,425 +0.00(+0.00%)
Dec 13, 2019 10.80 10.91 10.73 10.79 469,600 -0.22(-2.00%)
Dec 12, 2019 10.99 11.03 10.99 11.01 378,752 +0.00(+0.00%)
Dec 11, 2019 11.02 11.03 10.99 11.01 292,287 +0.01(+0.09%)
Dec 10, 2019 11.00 11.03 11.00 11.00 210,112 +0.00(+0.00%)
Dec 09, 2019 11.00 11.03 10.98 11.00 209,174 +0.01(+0.09%)
Dec 06, 2019 10.98 11.00 10.96 10.99 233,100 +0.04(+0.32%)
Dec 05, 2019 10.95 10.98 10.92 10.96 179,758 +0.04(+0.32%)
Dec 04, 2019 10.89 10.95 10.88 10.92 144,041 +0.04(+0.37%)
Dec 03, 2019 10.91 10.92 10.84 10.88 272,613 -0.05(-0.50%)
Dec 02, 2019 10.96 10.96 10.90 10.94 330,986 +0.03(+0.23%)
Nov 29, 2019 10.93 10.93 10.87 10.91 114,800 +0.02(+0.18%)
Nov 27, 2019 10.90 10.90 10.85 10.89 161,400 +0.03(+0.28%)
Nov 26, 2019 10.84 10.86 10.82 10.86 219,067 +0.02(+0.18%)
Nov 25, 2019 10.83 10.86 10.79 10.84 227,455 +0.05(+0.46%)
Nov 22, 2019 10.75 10.80 10.73 10.79 233,600 +0.02(+0.19%)
Nov 21, 2019 10.72 10.77 10.71 10.77 149,029 +0.03(+0.28%)
Nov 20, 2019 10.73 10.76 10.70 10.74 193,207 +0.01(+0.09%)
Nov 19, 2019 10.77 10.79 10.70 10.73 269,357 -0.05(-0.46%)
Nov 18, 2019 10.79 10.82 10.75 10.78 339,771 -0.04(-0.37%)
Nov 15, 2019 10.81 10.84 10.75 10.82 300,800 +0.02(+0.19%)
Nov 14, 2019 10.81 10.83 10.77 10.80 436,389 -0.23(-2.09%)
Nov 13, 2019 11.08 11.09 11.01 11.03 403,106 -0.05(-0.45%)
Nov 12, 2019 11.14 11.14 11.07 11.08 352,146 -0.01(-0.09%)
Nov 11, 2019 11.05 11.10 11.02 11.09 268,953 +0.04(+0.36%)
Nov 08, 2019 11.01 11.06 10.98 11.05 288,700 +0.05(+0.45%)
Nov 07, 2019 11.01 11.03 10.96 11.00 218,385 +0.03(+0.27%)
Nov 06, 2019 11.05 11.05 10.97 10.97 303,494 -0.08(-0.72%)
Nov 05, 2019 10.99 11.05 10.95 11.05 341,777 +0.07(+0.64%)
Nov 04, 2019 10.89 11.01 10.89 10.98 452,505 +0.04(+0.37%)
Nov 01, 2019 10.88 10.99 10.88 10.94 317,700 +0.08(+0.74%)
Oct 31, 2019 10.86 10.89 10.83 10.86 284,063 -0.03(-0.28%)
Oct 30, 2019 10.86 10.89 10.81 10.89 150,840 +0.03(+0.28%)
Oct 29, 2019 10.90 10.90 10.84 10.86 170,871 -0.02(-0.18%)
Oct 28, 2019 10.90 10.91 10.85 10.88 182,140 +0.03(+0.28%)
Oct 25, 2019 10.81 10.86 10.81 10.85 220,800 +0.02(+0.17%)
Oct 24, 2019 10.82 10.84 10.78 10.83 183,823 +0.05(+0.48%)
Oct 23, 2019 10.80 10.81 10.75 10.78 150,251 -0.01(-0.09%)
Oct 22, 2019 10.65 10.83 10.65 10.79 426,616 +0.14(+1.31%)
Oct 21, 2019 10.66 10.67 10.62 10.65 220,977 +0.00(+0.00%)
Oct 18, 2019 10.61 10.66 10.60 10.65 250,600 +0.03(+0.28%)
Oct 17, 2019 10.67 10.68 10.60 10.62 262,346 +0.00(+0.00%)
Oct 16, 2019 10.70 10.72 10.58 10.62 404,236 -0.10(-0.93%)
Oct 15, 2019 10.71 10.81 10.69 10.72 273,612 +0.01(+0.09%)
Oct 14, 2019 10.76 10.76 10.70 10.71 112,683 +0.01(+0.09%)
Oct 11, 2019 10.78 10.79 10.70 10.70 552,000 -0.22(-2.01%)
Oct 10, 2019 10.92 11.03 10.86 10.92 528,992 -0.01(-0.09%)
Oct 09, 2019 11.01 11.02 10.93 10.93 229,709 -0.03(-0.27%)
Oct 08, 2019 11.01 11.01 10.93 10.96 249,347 -0.07(-0.63%)
Oct 07, 2019 11.07 11.09 11.00 11.03 260,082 +0.01(+0.09%)
Oct 04, 2019 10.98 11.03 10.97 11.02 138,600 +0.07(+0.64%)
Oct 03, 2019 10.90 10.95 10.76 10.95 322,202 +0.09(+0.83%)
Oct 02, 2019 10.94 10.97 10.75 10.86 359,598 -0.08(-0.73%)
Oct 01, 2019 11.00 11.08 10.92 10.94 304,159 -0.05(-0.45%)
Sep 30, 2019 10.82 11.02 10.80 10.99 352,580 +0.20(+1.85%)
Sep 27, 2019 10.86 10.88 10.76 10.79 261,600 -0.06(-0.55%)
Sep 26, 2019 10.90 10.90 10.74 10.85 292,522 +0.02(+0.16%)
Sep 25, 2019 10.96 11.00 10.80 10.83 662,236 -0.12(-1.07%)
Sep 24, 2019 10.99 11.03 10.94 10.95 217,327 -0.03(-0.27%)
Sep 23, 2019 11.00 11.08 10.98 10.98 260,490 -0.06(-0.54%)
Sep 20, 2019 11.08 11.09 10.99 11.04 184,700 +0.01(+0.09%)
Sep 19, 2019 11.08 11.09 11.02 11.03 154,823 -0.02(-0.18%)
Sep 18, 2019 11.05 11.07 11.00 11.05 157,896 +0.00(+0.00%)
Sep 17, 2019 11.07 11.08 11.03 11.05 147,300 -0.04(-0.36%)
Sep 16, 2019 11.05 11.09 10.94 11.09 412,267 -0.01(-0.09%)
Sep 13, 2019 11.20 11.21 11.09 11.10 324,200 -0.28(-2.46%)
Sep 12, 2019 11.40 11.47 11.34 11.38 444,721 -0.01(-0.09%)
Sep 11, 2019 11.42 11.42 11.38 11.39 270,244 -0.01(-0.09%)
Sep 10, 2019 11.41 11.45 11.29 11.40 231,385 +0.00(+0.00%)
Sep 09, 2019 11.44 11.44 11.37 11.40 223,319 +0.02(+0.18%)
Sep 06, 2019 11.32 11.44 11.28 11.38 398,800 +0.10(+0.89%)
Sep 05, 2019 11.28 11.30 11.23 11.28 191,715 +0.10(+0.89%)
Sep 04, 2019 11.13 11.19 11.10 11.18 143,684 +0.10(+0.90%)
Sep 03, 2019 11.03 11.14 11.00 11.08 254,443 -0.07(-0.63%)
Aug 30, 2019 11.12 11.18 11.08 11.15 177,100 +0.07(+0.63%)
Aug 29, 2019 11.10 11.10 10.98 11.08 238,673 +0.11(+1.00%)
Aug 28, 2019 10.82 10.98 10.71 10.97 174,175 +0.15(+1.39%)
Aug 27, 2019 10.98 11.07 10.80 10.82 377,124 -0.16(-1.46%)
Aug 26, 2019 11.09 11.15 10.92 10.98 284,278 -0.07(-0.63%)
Aug 23, 2019 11.18 11.20 11.00 11.05 299,200 -0.14(-1.25%)
Aug 22, 2019 11.19 11.24 11.18 11.19 127,278 -0.01(-0.09%)
Aug 21, 2019 11.21 11.22 11.19 11.20 202,225 +0.03(+0.27%)
Aug 20, 2019 11.23 11.23 11.16 11.17 126,297 +0.00(+0.00%)
Aug 19, 2019 11.20 11.23 11.15 11.17 223,632 +0.07(+0.63%)
Aug 16, 2019 11.05 11.15 10.97 11.10 290,100 +0.17(+1.56%)
Aug 15, 2019 11.02 11.05 10.90 10.93 356,320 -0.04(-0.36%)
Aug 14, 2019 10.97 11.22 10.95 10.97 572,071 -0.49(-4.28%)
Aug 13, 2019 11.45 11.55 11.43 11.46 361,118 +0.01(+0.09%)
Aug 12, 2019 11.52 11.52 11.41 11.45 307,954 -0.07(-0.61%)
Aug 09, 2019 11.51 11.55 11.47 11.52 244,800 -0.02(-0.17%)
Aug 08, 2019 11.49 11.58 11.44 11.54 287,519 +0.13(+1.14%)
Aug 07, 2019 11.40 11.47 11.25 11.41 286,221 -0.06(-0.52%)
Aug 06, 2019 11.38 11.50 11.34 11.47 429,995 +0.12(+1.06%)
Aug 05, 2019 11.45 11.45 11.21 11.35 805,228 -0.17(-1.48%)
Aug 02, 2019 11.59 11.62 11.43 11.52 463,200 -0.06(-0.52%)
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.