CRF

Cornerstone Total Return Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cornerstone Total Return Fund New CRF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.09% 11.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.58 11.54 11.59 11.57 11.57
more quote information »

CRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4511.6211.4311.55258,8380.131.14%
1 Month11.3511.6211.0511.44475,8310.232.03%
3 Months11.5012.1510.5111.22590,4350.080.7%
6 Months12.4313.6510.5111.96640,767-0.85-6.84%
1 Year10.3613.6510.265911.65516,0901.2211.78%
3 Years13.6714.545.4311.19414,644-2.09-15.29%
5 Years16.9517.655.4312.25342,519-5.37-31.68%

CRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 11.57 0.00 0.0% 11.58 11.59 11.54 323,291
Jul 28 2021 11.57 0.04 0.35% 11.53 11.59 11.51 188,279
Jul 27 2021 11.53 -0.07 -0.6% 11.60 11.60 11.48 399,857
Jul 26 2021 11.60 0.04 0.35% 11.56 11.62 11.5401 266,421
Jul 23 2021 11.56 0.08 0.7% 11.51 11.56 11.4866 240,271
Jul 22 2021 11.48 0.06 0.53% 11.45 11.51 11.43 199,363
Jul 21 2021 11.42 0.06 0.53% 11.36 11.48 11.36 263,043
Jul 20 2021 11.36 0.24 2.16% 11.33 11.38 11.1733 401,232
Jul 19 2021 11.12 -0.15 -1.33% 11.19 11.1999 11.05 973,696
Jul 16 2021 11.27 -0.11 -0.97% 11.38 11.42 11.14 551,166
Jul 15 2021 11.38 -0.05 -0.44% 11.39 11.42 11.33 324,442
Jul 14 2021 11.43 -0.12 -1.04% 11.40 11.45 11.36 377,125
Jul 13 2021 11.55 -0.01 -0.09% 11.59 11.60 11.51 705,808
Jul 12 2021 11.56 0.06 0.52% 11.56 11.58 11.49 636,714
Jul 09 2021 11.50 0.01 0.09% 11.49 11.55 11.47 446,606
Jul 08 2021 11.49 -0.08 -0.69% 11.45 11.53 11.30 503,354
Jul 07 2021 11.57 0.06 0.52% 11.56 11.58 11.525 396,634
Jul 06 2021 11.51 0.06 0.52% 11.49 11.54 11.44 642,668
Jul 02 2021 11.45 0.04 0.35% 11.47 11.50 11.25 1,040,887
Jul 01 2021 11.41 0.06 0.53% 11.35 11.50 11.35 483,225
Jun 30 2021 11.35 0.04 0.35% 11.38 11.38 11.32 306,933
See More Historical Prices »


Your Recent History
AMEX
CRF
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.