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
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
CLM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.94 | 8.89 | 6.69 | 8.03 | 1,114,498 | 1.18 | 17.0% |
| 1 Month | 10.88 | 10.95 | 5.52 | 8.17 | 1,517,479 | -2.76 | -25.37% |
| 3 Months | 11.29 | 11.85 | 5.52 | 9.66 | 1,122,508 | -3.17 | -28.08% |
| 6 Months | 11.18 | 11.85 | 5.52 | 10.14 | 743,195 | -3.06 | -27.37% |
| 1 Year | 12.22 | 12.48 | 5.52 | 10.72 | 587,496 | -4.10 | -33.55% |
| 3 Years | 16.10 | 17.21 | 5.52 | 12.81 | 510,307 | -7.98 | -49.57% |
| 5 Years | 21.40 | 23.03 | 5.52 | 13.65 | 405,830 | -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 |
