Skip to main content
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.46
-0.12 (-1.58%)
Mar 6, 2026, 4:00 PM EST - Market closed

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.507.557.457.467.46-1.58%1,692,940
Mar 5, 20267.607.627.537.587.58-0.66%1,998,756
Mar 4, 20267.557.657.547.637.631.73%1,433,608
Mar 3, 20267.577.647.447.507.50-2.85%2,721,189
Mar 2, 20267.527.777.507.727.72-1.03%1,697,684
Feb 27, 20267.677.957.627.807.801.04%2,292,556
Feb 26, 20267.937.947.667.727.72-2.53%2,397,919
Feb 25, 20267.907.957.867.927.920.38%1,854,868
Feb 24, 20267.757.917.737.897.892.07%1,923,356
Feb 23, 20267.577.767.547.737.732.93%2,297,776
Feb 20, 20267.157.637.157.517.513.87%3,742,155
Feb 19, 20267.187.357.057.237.23-1.36%5,551,710
Feb 18, 20267.747.757.147.337.33-5.30%9,744,352
Feb 17, 20267.887.907.707.747.74-3.73%4,248,748
Feb 13, 20268.018.067.918.047.920.37%7,776,656
Feb 12, 20268.088.087.988.017.89-0.62%2,531,355
Feb 11, 20268.148.148.038.067.94-1,946,603
Feb 10, 20268.158.158.048.067.94-0.74%1,491,866
Feb 9, 20268.158.158.098.128.00-0.25%2,027,832
Feb 6, 20268.048.148.028.148.021.75%1,728,276
Feb 5, 20268.078.087.948.007.88-1.23%3,866,660
Feb 4, 20268.228.228.088.107.98-1.22%3,061,579
Feb 3, 20268.348.358.078.208.08-1.32%5,774,364
Feb 2, 20268.308.368.298.318.180.12%3,125,650
Jan 30, 20268.288.368.278.308.170.36%2,111,992
Jan 29, 20268.328.328.208.278.15-0.12%1,781,921
Jan 28, 20268.338.368.278.288.15-0.60%1,805,208
Jan 27, 20268.358.378.318.338.20-1,042,329
Jan 26, 20268.308.358.298.338.200.36%1,146,042
Jan 23, 20268.308.338.298.308.17-0.12%1,163,503
Jan 22, 20268.288.338.288.318.180.73%1,014,917
Jan 21, 20268.238.298.228.258.130.36%1,428,153
Jan 20, 20268.278.308.228.228.10-1.44%3,129,431
Jan 16, 20268.398.398.338.348.210.12%1,615,764
Jan 15, 20268.388.408.328.338.20-2.12%2,450,485
Jan 14, 20268.508.538.448.518.260.12%6,490,648
Jan 13, 20268.498.538.478.508.250.24%2,735,220
Jan 12, 20268.418.508.418.488.230.95%2,325,278
Jan 9, 20268.448.458.408.408.15-0.12%1,435,862
Jan 8, 20268.468.468.418.418.16-0.36%1,123,924
Jan 7, 20268.468.478.438.448.19-0.24%2,188,902
Jan 6, 20268.458.488.448.468.210.24%5,426,799
Jan 5, 20268.458.488.428.448.190.24%5,630,710
Jan 2, 20268.408.458.378.428.170.72%4,780,492
Dec 31, 20258.358.408.338.368.120.36%2,016,543
Dec 30, 20258.328.348.318.338.09-0.12%1,058,175
Dec 29, 20258.358.368.328.348.10-0.24%1,044,024
Dec 26, 20258.348.368.338.368.120.36%812,968
Dec 24, 20258.308.338.298.338.090.48%458,230
Dec 23, 20258.308.328.288.298.05-0.12%827,621
Dec 22, 20258.308.338.308.308.06-949,897
Dec 19, 20258.238.318.238.308.060.97%1,103,849
Dec 18, 20258.188.238.188.227.980.74%897,456
Dec 17, 20258.178.208.158.167.92-995,929
Dec 16, 20258.218.248.128.167.92-0.61%1,547,437
Dec 15, 20258.228.248.198.217.97-1.79%1,332,712
Dec 12, 20258.368.378.318.368.000.24%5,841,804
Dec 11, 20258.338.358.298.347.98-1,403,938
Dec 10, 20258.338.358.278.347.980.36%1,304,854
Dec 9, 20258.308.328.298.317.950.12%849,489
Dec 8, 20258.338.358.298.307.94-0.36%1,258,440
Dec 5, 20258.318.348.308.337.970.36%1,009,357
Dec 4, 20258.318.328.288.307.94-871,744
Dec 3, 20258.288.328.278.307.940.24%990,478
Dec 2, 20258.278.308.278.287.92-1,049,789
Dec 1, 20258.268.288.218.287.92-0.12%1,510,718
Nov 28, 20258.298.318.258.297.930.24%1,428,809
Nov 26, 20258.238.288.238.277.910.49%1,047,615
Nov 25, 20258.118.238.108.237.871.11%1,207,824
Nov 24, 20258.078.158.078.147.790.99%1,234,031
Nov 21, 20258.018.127.958.067.710.25%2,346,637
Nov 20, 20258.218.238.038.047.69-1.23%2,155,822
Nov 19, 20258.128.168.108.147.790.62%1,275,685
Nov 18, 20258.078.158.038.097.74-0.37%1,888,941
Nov 17, 20258.138.158.048.127.77-0.25%2,537,438
Nov 14, 20258.078.188.028.147.79-1.69%2,449,283
Nov 13, 20258.358.368.258.287.80-0.96%6,556,686
Nov 12, 20258.378.378.358.367.880.12%1,208,548
Nov 11, 20258.308.358.298.357.870.60%1,274,175
Nov 10, 20258.228.308.198.307.821.59%1,310,550
Nov 7, 20258.168.248.148.177.70-0.61%3,414,127
Nov 6, 20258.328.328.208.227.75-0.48%1,562,620
Nov 5, 20258.268.278.228.267.780.24%1,139,449
Nov 4, 20258.278.288.218.247.77-1.20%1,553,872
Nov 3, 20258.358.378.328.347.86-0.12%1,351,578
Oct 31, 20258.308.388.278.357.871.21%2,132,702
Oct 30, 20258.258.288.218.257.78-0.12%1,221,868
Oct 29, 20258.308.308.248.267.78-0.24%1,119,466
Oct 28, 20258.298.348.268.287.80-0.12%1,538,891
Oct 27, 20258.258.298.258.297.810.97%1,046,269
Oct 24, 20258.188.218.188.217.740.61%1,060,763
Oct 23, 20258.118.178.118.167.690.62%1,066,769
Oct 22, 20258.148.168.078.117.64-0.73%1,772,413
Oct 21, 20258.228.228.148.177.70-0.24%1,893,376
Oct 20, 20258.218.278.198.197.72-0.61%1,783,500
Oct 17, 20258.208.258.128.247.770.49%1,470,634
Oct 16, 20258.308.318.168.207.73-0.97%1,674,863
Oct 15, 20258.278.318.248.287.80-1.43%1,559,999
Oct 14, 20258.358.448.308.407.80-0.12%5,769,898
Oct 13, 20258.358.458.318.417.811.94%2,304,900