AMEX, CRF End of Day and Historical Stock Data [Cornerstone Strategic Return Fund]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, CRF:

22 Aug 25 16:10

LAST: 7.820	CHANGE: 0.08	OPEN: 7.730	HIGH: 7.850	ASK: 16.750	VOLUME: 930.4K
LAST: 7.820	CHG(%): 1.03	PREV: 7.740	LOW: 7.730	BID: 16.560

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	7.730	7.850	7.730	7.820	939.8K
21 Aug 25	7.740	7.750	7.710	7.740	346.8K
20 Aug 25	7.760	7.760	7.680	7.760	868.7K
19 Aug 25	7.800	7.800	7.710	7.760	712.3K
18 Aug 25	7.750	7.790	7.730	7.790	741K
15 Aug 25	7.810	7.810	7.770	7.770	821.8K
14 Aug 25	7.920	7.950	7.900	7.920	2.72M
13 Aug 25	7.920	7.930	7.880	7.920	834.6K
12 Aug 25	7.910	7.920	7.862	7.920	758.2K
11 Aug 25	7.890	7.920	7.850	7.880	820.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 12, 1990

Purchase Intraday History
for this symbol from Feb 12, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	7.77
MA10:	7.83
MA20:	7.82
MA50:	7.76
MA100:	7.39
MA200:	7.95
STO9:	38.10
STO14:	38.10
RSI14:	53.85
WPR14:	-55.56
MTM14:	0.07
ROC14:	0.01
ATR:	0.08
Week High:	7.85
Week Low:	7.68
Month High:	7.95
Month Low:	7.66
Year High:	9.75
Year Low:	5.81
Volatility:	9.84

RECENT SPLITS

Date	Ratio
29 Dec 2014	1-4
23 Dec 2008	1-2