CLM

Cornerstone Strategic Va... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cornerstone Strategic Value Fund New CLM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.36% 11.22 16:18:58
Open Price Low Price High Price Close Price Previous Close
11.18 11.17 11.26 11.22 11.18
more quote information »

CLM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1411.2511.0611.14467,3910.080.72%
1 Month10.8811.359910.4111.03730,0810.343.13%
3 Months11.2911.429910.4111.03700,182-0.07-0.62%
6 Months9.9111.529.5110.87626,2701.3113.22%
1 Year11.2511.855.5210.23711,066-0.03-0.27%
3 Years14.9116.245.5211.88564,940-3.69-24.75%
5 Years16.5918.485.5212.82462,243-5.37-32.37%

CLM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 11.22 0.04 0.36% 11.18 11.25 11.17 422,965
Nov 25 2020 11.18 0.03 0.27% 11.15 11.18 11.12 286,304
Nov 24 2020 11.15 0.02 0.18% 11.14 11.18 11.09 659,783
Nov 23 2020 11.13 0.04 0.36% 11.14 11.15 11.09 482,455
Nov 20 2020 11.09 -0.04 -0.36% 11.14 11.14 11.06 441,020
Nov 19 2020 11.13 0.04 0.36% 11.08 11.14 11.06 357,649
Nov 18 2020 11.09 0.03 0.27% 11.07 11.145 11.07 396,132
Nov 17 2020 11.06 0.01 0.09% 11.05 11.09 10.99 568,248
Nov 16 2020 11.05 -0.09 -0.81% 11.11 11.13 11.05 731,944
Nov 13 2020 11.14 -0.10 -0.89% 11.06 11.15 11.02 859,645
Nov 12 2020 11.24 -0.01 -0.09% 11.22 11.29 11.19 1,085,018
Nov 11 2020 11.25 -0.01 -0.09% 11.28 11.30 11.20 797,171
Nov 10 2020 11.26 0.04 0.36% 11.24 11.27 11.17 757,621
Nov 09 2020 11.22 0.16 1.45% 11.22 11.3599 11.1001 1,301,661
Nov 06 2020 11.06 -0.04 -0.36% 11.10 11.11 10.9519 518,934
Nov 05 2020 11.10 0.23 2.12% 10.98 11.1701 10.9544 798,580
Nov 04 2020 10.87 0.12 1.12% 10.94 10.99 10.83 694,549
Nov 03 2020 10.75 0.20 1.9% 10.66 10.78 10.65 636,398
Nov 02 2020 10.55 -0.22 -2.04% 10.81 10.85 10.41 1,683,605
Oct 30 2020 10.77 -0.12 -1.1% 10.88 10.88 10.71 817,316
Oct 29 2020 10.89 0.14 1.3% 10.73 10.95 10.69 471,737
Oct 28 2020 10.75 -0.20 -1.83% 10.80 10.85 10.66 1,108,907
See More Historical Prices »


Your Recent History
AMEX
CLM
Cornerston..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.