CRF

Cornerstone Total Return Historical Data

CRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 8.62 -0.11 -1.26% 8.76 8.84 8.60 656,289
Oct 05 2022 8.73 -0.12 -1.36% 8.75 8.82 8.5201 871,351
Oct 04 2022 8.85 0.44 5.23% 8.74 8.90 8.69 988,862
Oct 03 2022 8.41 0.29 3.57% 8.29 8.50 8.1442 1,610,533
Sep 30 2022 8.12 0.01 0.12% 8.21 8.355 8.07 932,813
Sep 29 2022 8.11 -0.21 -2.52% 8.26 8.26 8.00 670,405
Sep 28 2022 8.32 0.27 3.35% 8.09 8.36 8.02 932,464
Sep 27 2022 8.05 0.19 2.42% 8.11 8.29 7.99 1,220,835
Sep 26 2022 7.86 -0.33 -4.03% 8.01 8.1036 7.76 1,406,757
Sep 23 2022 8.19 -0.39 -4.55% 8.30 8.38 8.03 1,754,833
Sep 22 2022 8.58 -0.17 -1.94% 8.77 8.80 8.46 868,685
Sep 21 2022 8.75 -0.01 -0.11% 8.88 8.975 8.6601 981,386
Sep 20 2022 8.76 -0.09 -1.02% 8.76 8.7899 8.43 1,110,769
Sep 19 2022 8.85 -0.22 -2.43% 8.90 8.955 8.7577 937,534
Sep 16 2022 9.07 -0.30 -3.2% 9.14 9.20 8.7834 1,793,347
Sep 15 2022 9.37 -0.18 -1.88% 9.53 9.55 9.32 886,186
Sep 14 2022 9.55 -0.17 -1.75% 9.60 9.605 9.47 1,003,405
Sep 13 2022 9.72 -0.32 -3.19% 9.81 9.90 9.71 1,406,204
Sep 12 2022 10.04 0.15 1.52% 9.98 10.06 9.95 852,973
Sep 09 2022 9.89 0.17 1.75% 9.80 9.945 9.78 1,139,870
Sep 08 2022 9.72 0.02 0.21% 9.71 9.80 9.61 1,342,435
Sep 07 2022 9.70 0.10 1.04% 9.60 9.745 9.565 666,405
Sep 06 2022 9.60 -0.04 -0.41% 9.64 9.67 9.48 562,562
Sep 05 2022 9.64 0.00 +0.00% 9.75 9.83 9.54 0
Sep 02 2022 9.64 -0.02 -0.21% 9.75 9.83 9.54 920,983
Sep 01 2022 9.66 0.02 0.21% 9.66 9.66 9.35 1,534,287
Aug 31 2022 9.64 -0.08 -0.82% 9.82 9.87 9.62 1,166,906
Aug 30 2022 9.72 -0.11 -1.12% 9.89 9.91 9.59 1,019,609
Aug 29 2022 9.83 -0.08 -0.81% 9.76 9.87 9.65 794,275
Aug 26 2022 9.91 -0.17 -1.69% 10.16 10.16 9.845 1,078,672
Aug 25 2022 10.08 -0.02 -0.2% 10.25 10.25 10.01 877,277
Aug 24 2022 10.10 0.22 2.23% 9.92 10.13 9.88 1,000,079
Aug 23 2022 9.88 0.26 2.7% 9.62 9.90 9.62 742,816
Aug 22 2022 9.62 -0.24 -2.43% 9.75 9.79 9.58 1,057,621
Aug 19 2022 9.86 -0.21 -2.09% 10.04 10.04 9.82 936,832
Aug 18 2022 10.07 0.14 1.41% 10.08 10.12 9.8501 591,032
Aug 17 2022 9.93 -0.31 -3.03% 10.10 10.1956 9.47 2,295,476
Aug 16 2022 10.24 -0.01 -0.1% 10.25 10.30 10.195 675,122
Aug 15 2022 10.25 0.00 0.0% 10.26 10.28 10.20 632,839
Aug 12 2022 10.25 -0.06 -0.58% 10.19 10.27 10.1803 1,242,488
Aug 11 2022 10.31 0.06 0.59% 10.40 10.45 10.31 1,317,371
Aug 10 2022 10.25 0.26 2.6% 10.20 10.273 10.125 1,160,573
Aug 09 2022 9.99 0.03 0.3% 10.00 10.03 9.92 956,503
Aug 08 2022 9.96 0.15 1.53% 9.92 9.98 9.85 914,458
Aug 05 2022 9.81 -0.03 -0.3% 9.81 9.82 9.71 679,776
Aug 04 2022 9.84 0.10 1.03% 9.85 9.87 9.75 830,527
Aug 03 2022 9.74 0.21 2.2% 9.60 9.82 9.59 905,328
Aug 02 2022 9.53 -0.03 -0.31% 9.61 9.62 9.52 870,664
Aug 01 2022 9.56 0.10 1.06% 9.40 9.60 9.37 923,628
Jul 29 2022 9.46 0.26 2.83% 9.32 9.50 9.2101 1,195,809
Jul 28 2022 9.20 0.18 2.0% 9.08 9.22 8.99 590,557
Jul 27 2022 9.02 0.11 1.23% 8.98 9.05 8.92 460,961
Jul 26 2022 8.91 -0.10 -1.11% 8.98 8.99 8.86 725,069
Jul 25 2022 9.01 0.02 0.22% 8.98 9.04 8.92 430,703
Jul 22 2022 8.99 -0.05 -0.55% 9.09 9.10 8.9234 469,325
Jul 21 2022 9.04 0.02 0.22% 8.85 9.06 8.85 429,024
Jul 20 2022 9.02 0.15 1.69% 8.94 9.02 8.71 652,965
Jul 19 2022 8.87 0.18 2.07% 8.78 8.90 8.7173 1,190,326
Jul 18 2022 8.69 0.02 0.23% 8.66 8.82 8.64 710,549
Jul 15 2022 8.67 0.07 0.81% 8.67 8.74 8.63 292,782
Jul 14 2022 8.60 -0.27 -3.04% 8.60 8.69 8.50 2,115,232
Jul 13 2022 8.87 -0.03 -0.34% 8.80 8.93 8.70 735,412
Jul 12 2022 8.90 -0.08 -0.89% 8.99 9.02 8.80 835,520
Jul 11 2022 8.98 -0.05 -0.55% 9.20 9.20 8.72 886,606


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.

Log in to InvestorsHub
Register Now