Cornerstone Strategic Va... Historical Data - CLM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Low Price High Price Open Price Close Price Last Traded
0.10 1.25% 8.12 8.03 8.37 8.03 8.02 16:38:00
more quote information »

CLM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.948.896.698.031,114,4981.1817.0%
1 Month10.8810.955.528.171,517,479-2.76-25.37%
3 Months11.2911.855.529.661,122,508-3.17-28.08%
6 Months11.1811.855.5210.14743,195-3.06-27.37%
1 Year12.2212.485.5210.72587,496-4.10-33.55%
3 Years16.1017.215.5212.81510,307-7.98-49.57%
5 Years21.4023.035.5213.65405,830-13.28-62.06%

CLM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 8.08 0.08 1.0% 8.00 8.24 7.9206 936,958
Mar 27 2020 8.00 -0.47 -5.55% 8.34 8.52 8.00 984,453
Mar 26 2020 8.47 0.43 5.35% 8.23 8.89 8.00 1,193,131
Mar 25 2020 8.04 0.50 6.63% 7.72 8.40 7.50 1,214,142
Mar 24 2020 7.54 1.24 19.68% 6.94 7.60 6.69 1,144,159
Mar 23 2020 6.3001 -0.52 -7.57% 6.82 7.28 6.15 1,656,664
Mar 20 2020 6.8159 0.12 1.73% 7.00 7.44 6.78 1,086,654
Mar 19 2020 6.70 0.30 4.69% 5.91 7.00 5.52 2,392,653
Mar 18 2020 6.40 -1.20 -15.79% 7.15 7.40 5.58 3,312,675
Mar 17 2020 7.60 0.00 0.0% 7.41 7.90 7.15 1,418,269
Mar 16 2020 7.60 -0.90 -10.59% 7.40 8.0696 7.01 1,549,395
Mar 13 2020 8.50 0.50 6.25% 8.27 8.59 7.90 1,358,639
Mar 12 2020 8.00 -1.43 -15.16% 8.51 9.11 7.75 2,992,168
Mar 11 2020 9.43 -0.24 -2.48% 9.37 9.61 9.26 1,122,096
Mar 10 2020 9.67 0.61 6.73% 9.86 9.9499 9.34 1,250,236
Mar 09 2020 9.06 -0.96 -9.58% 8.65 9.95 8.50 1,756,937
Mar 06 2020 10.02 -0.56 -5.29% 9.97 10.35 9.9543 1,379,212
Mar 05 2020 10.58 -0.14 -1.31% 10.40 10.67 10.35 1,035,948
Mar 04 2020 10.72 0.32 3.08% 10.73 10.81 10.49 891,014
Mar 03 2020 10.40 -0.30 -2.8% 10.88 10.95 10.30 1,977,518
Mar 02 2020 10.70 0.70 7.0% 9.72 10.72 9.55 1,909,960
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.