Cornerstone Strategic Value Fund (CLM) Historical Stock Data
7.46 ↑0.02 (0.27%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLM is down -0.03% a day on average. There have been 20 days where Cornerstone Strategic Value Fund closed green and 10 days where CLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7.49 | 7.46 | ↓$0.03 (-0.40%) | 7.42 | 7.49 | 0.97M |
| 2024-05-01 | 7.39 | 7.44 | ↑$0.05 (0.68%) | 7.34 | 7.48 | 1.65M |
| 2024-04-30 | 7.38 | 7.37 | ↓$0.01 (-0.14%) | 7.29 | 7.46 | 1.25M |
| 2024-04-29 | 7.32 | 7.37 | ↑$0.05 (0.68%) | 7.32 | 7.39 | 1M |
| 2024-04-26 | 7.26 | 7.30 | ↑$0.04 (0.55%) | 7.26 | 7.34 | 706K |
| 2024-04-25 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.18 | 7.26 | 869.07K |
| 2024-04-24 | 7.32 | 7.29 | ↓$0.03 (-0.41%) | 7.26 | 7.35 | 858.88K |
| 2024-04-23 | 7.21 | 7.28 | ↑$0.07 (0.97%) | 7.21 | 7.28 | 748.98K |
| 2024-04-22 | 7.17 | 7.20 | ↑$0.03 (0.42%) | 7.14 | 7.22 | 1.08M |
| 2024-04-19 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 7.11 | 7.25 | 1.55M |
| 2024-04-18 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.16 | 7.25 | 1.09M |
| 2024-04-17 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.15 | 7.22 | 1.05M |
| 2024-04-16 | 7.27 | 7.15 | ↓$0.12 (-1.65%) | 7.13 | 7.27 | 2.42M |
| 2024-04-15 | 7.54 | 7.19 | ↓$0.35 (-4.64%) | 7.09 | 7.60 | 4M |
| 2024-04-12 | 7.61 | 7.54 | ↓$0.07 (-0.92%) | 7.51 | 7.63 | 1.93M |
| 2024-04-11 | 7.70 | 7.76 | ↑$0.06 (0.78%) | 7.68 | 7.79 | 4.44M |
| 2024-04-10 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.66 | 7.72 | 2.20M |
| 2024-04-09 | 7.74 | 7.73 | ↓$0.01 (-0.13%) | 7.68 | 7.75 | 1.91M |
| 2024-04-08 | 7.69 | 7.72 | ↑$0.03 (0.39%) | 7.64 | 7.74 | 2.16M |
| 2024-04-05 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.62 | 7.67 | 0.96M |
| 2024-04-04 | 7.64 | 7.60 | ↓$0.04 (-0.52%) | 7.58 | 7.72 | 1.90M |
| 2024-04-03 | 7.54 | 7.63 | ↑$0.09 (1.19%) | 7.54 | 7.64 | 1.24M |
| 2024-04-02 | 7.53 | 7.55 | ↑$0.02 (0.27%) | 7.51 | 7.55 | 0.98M |
| 2024-04-01 | 7.53 | 7.55 | ↑$0.02 (0.27%) | 7.50 | 7.60 | 1.59M |
| 2024-03-28 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.48 | 7.55 | 1.89M |
| 2024-03-27 | 7.41 | 7.45 | ↑$0.04 (0.54%) | 7.41 | 7.45 | 0.93M |
| 2024-03-26 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.40 | 7.42 | 772.91K |
| 2024-03-25 | 7.37 | 7.41 | ↑$0.04 (0.54%) | 7.35 | 7.41 | 0.97M |
| 2024-03-22 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.35 | 7.37 | 1.03M |
| 2024-03-21 | 7.36 | 7.37 | ↑$0.01 (0.14%) | 7.35 | 7.39 | 702.72K |
Create an account or log in to view more rows.
$CLM rubbish
$CLM warming up
$CLM go green today and we gap up tomrrow
$CLM just fucking go already jeesh
$CLM Any red I see I shall buy
$CLM come on bulls we can do it
don’t let bears win
$CLM my lotto for earnings
$CLM just added more
$CLM about to pop IMHO
$CLM looking good today??