CORNERSTONE TOTAL RETURN FUND, Inc. (NY: CRF)
4.750 USD  -0.120 (-2.46%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 4.860 4.950 4.650 4.750 195,696 -0.12(-2.46%)
Oct 23, 2014 4.980 4.980 4.850 4.870 152,135 +0.00(+0.00%)
Oct 22, 2014 4.980 4.870 269,325 +0.07(+1.46%)
Oct 21, 2014 4.660 4.837 4.590 4.800 203,126 +0.24(+5.25%)
Oct 20, 2014 4.470 4.580 4.470 4.561 152,085 +0.19(+4.36%)
Oct 17, 2014 4.360 4.530 4.350 4.370 379,383 +0.12(+2.82%)
Oct 16, 2014 4.030 4.310 4.020 4.250 305,272 +0.09(+2.16%)
Oct 15, 2014 4.250 4.250 3.860 4.160 1,261,986 -0.16(-3.70%)
Oct 14, 2014 4.450 4.500 4.250 4.320 766,474 -0.19(-4.21%)
Oct 13, 2014 4.950 4.970 4.460 4.510 543,830 -0.45(-9.07%)
Oct 10, 2014 5.030 5.060 4.760 4.960 254,117 -0.21(-4.06%)
Oct 09, 2014 5.250 5.259 5.150 5.170 142,295 -0.05(-0.96%)
Oct 08, 2014 5.270 5.300 5.130 5.220 237,454 -0.03(-0.50%)
Oct 07, 2014 5.310 5.310 5.239 5.246 172,718 -0.03(-0.64%)
Oct 06, 2014 5.270 5.340 5.270 5.280 104,647 +0.00(+0.00%)
Oct 03, 2014 5.350 5.440 5.280 5.280 178,321 -0.04(-0.75%)
Oct 02, 2014 5.370 5.420 5.300 5.320 231,068 -0.06(-1.12%)
Oct 01, 2014 5.400 5.400 5.320 5.380 197,397 -0.06(-1.10%)
Sep 30, 2014 5.330 5.440 5.280 5.440 175,731 +0.16(+3.05%)
Sep 29, 2014 5.340 5.350 5.260 5.279 106,068 -0.05(-0.96%)
Sep 26, 2014 5.460 5.480 5.260 5.330 319,698 -0.15(-2.74%)
Sep 25, 2014 5.400 5.490 5.400 5.480 126,411 +0.06(+1.11%)
Sep 24, 2014 5.330 5.450 5.260 5.420 150,763 +0.16(+3.04%)
Sep 23, 2014 5.520 5.570 5.250 5.260 535,270 -0.27(-4.88%)
Sep 22, 2014 5.660 5.680 5.240 5.530 578,943 -0.16(-2.81%)
Sep 19, 2014 5.700 5.700 5.670 5.690 96,659 -0.02(-0.35%)
Sep 18, 2014 5.640 5.720 5.636 5.710 148,861 +0.10(+1.78%)
Sep 17, 2014 5.590 5.620 5.560 5.610 102,809 +0.06(+1.08%)
Sep 16, 2014 5.690 5.710 5.510 5.550 347,246 -0.15(-2.63%)
Sep 15, 2014 5.720 5.754 5.700 5.700 116,886 -0.04(-0.71%)
Sep 12, 2014 5.760 5.815 5.720 5.741 105,623 -0.02(-0.33%)
Sep 11, 2014 5.760 5.780 5.720 5.760 152,894 -0.09(-1.54%)
Sep 10, 2014 5.830 5.850 5.810 5.850 146,357 +0.02(+0.36%)
Sep 09, 2014 5.810 5.850 5.800 5.829 120,450 -0.01(-0.18%)
Sep 08, 2014 5.830 5.850 5.800 5.840 192,517 -0.01(-0.17%)
Sep 05, 2014 5.810 5.860 5.810 5.850 72,217 +0.01(+0.17%)
Sep 04, 2014 5.810 5.850 5.780 5.840 142,469 +0.03(+0.52%)
Sep 03, 2014 5.770 5.820 5.760 5.810 157,854 +0.04(+0.69%)
Sep 02, 2014 5.760 5.790 5.760 5.770 122,235 +0.01(+0.23%)
Aug 29, 2014 5.757 5.757 5.757 0 +0.01(+0.12%)
Aug 28, 2014 5.750 5.750 5.727 5.750 50,356 +0.00(+0.00%)
Aug 27, 2014 5.720 5.750 5.710 5.750 110,523 +0.03(+0.52%)
Aug 26, 2014 5.690 5.750 5.690 5.720 95,964 +0.02(+0.35%)
Aug 25, 2014 5.670 5.740 5.670 5.700 76,949 +0.02(+0.35%)
Aug 22, 2014 5.720 5.720 5.670 5.680 46,372 -0.02(-0.35%)
Aug 21, 2014 5.690 5.710 5.670 5.700 91,253 +0.01(+0.17%)
Aug 20, 2014 5.690 5.690 5.670 5.690 59,988 +0.00(+0.00%)
Aug 19, 2014 5.660 5.690 5.650 5.690 106,997 +0.02(+0.35%)
Aug 18, 2014 5.690 5.690 5.650 5.670 92,720 -0.01(-0.18%)
Aug 15, 2014 5.700 5.700 5.670 5.680 60,244 +0.01(+0.18%)
Aug 14, 2014 5.680 5.730 5.659 5.670 113,224 +0.00(+0.00%)
Aug 13, 2014 5.690 5.700 5.640 5.670 130,818 -0.06(-1.05%)
Aug 12, 2014 5.750 5.750 5.720 5.730 142,945 -0.01(-0.17%)
Aug 11, 2014 5.750 5.760 5.730 5.740 141,746 +0.00(+0.00%)
Aug 08, 2014 5.740 5.760 5.700 5.740 84,553 +0.02(+0.35%)
Aug 07, 2014 5.750 5.760 5.710 5.720 52,669 -0.03(-0.52%)
Aug 06, 2014 5.710 5.750 5.700 5.750 43,927 +0.01(+0.25%)
Aug 05, 2014 5.750 5.770 5.710 5.736 72,955 -0.03(-0.51%)
Aug 04, 2014 5.770 5.780 5.750 5.765 91,337 +0.02(+0.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here