Skip to main content
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.33
+0.03 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.318.348.308.338.330.36%991,928
Dec 4, 20258.318.328.288.308.30-870,008
Dec 3, 20258.288.328.278.308.300.24%982,938
Dec 2, 20258.278.308.278.288.28-1,032,286
Dec 1, 20258.268.288.218.288.28-0.12%1,506,527
Nov 28, 20258.298.318.258.298.290.24%1,411,214
Nov 26, 20258.238.288.238.278.270.49%1,043,381
Nov 25, 20258.118.238.108.238.231.11%1,202,900
Nov 24, 20258.078.158.078.148.140.99%1,230,165
Nov 21, 20258.018.127.958.068.060.25%2,341,723
Nov 20, 20258.218.238.038.048.04-1.23%2,149,910
Nov 19, 20258.128.168.108.148.140.62%1,275,685
Nov 18, 20258.078.158.038.098.09-0.37%1,888,941
Nov 17, 20258.138.158.048.128.12-0.25%2,537,438
Nov 14, 20258.078.188.028.148.14-1.69%2,449,283
Nov 13, 20258.358.368.258.288.16-0.96%6,556,686
Nov 12, 20258.378.378.358.368.240.12%1,208,548
Nov 11, 20258.308.358.298.358.230.60%1,274,175
Nov 10, 20258.228.308.198.308.181.59%1,310,550
Nov 7, 20258.168.248.148.178.05-0.61%3,414,127
Nov 6, 20258.328.328.208.228.10-0.48%1,562,620
Nov 5, 20258.268.278.228.268.140.24%1,139,449
Nov 4, 20258.278.288.218.248.12-1.20%1,553,872
Nov 3, 20258.358.378.328.348.22-0.12%1,351,578
Oct 31, 20258.308.388.278.358.231.21%2,132,702
Oct 30, 20258.258.288.218.258.13-0.12%1,221,868
Oct 29, 20258.308.308.248.268.14-0.24%1,119,466
Oct 28, 20258.298.348.268.288.16-0.12%1,538,891
Oct 27, 20258.258.298.258.298.170.97%1,046,269
Oct 24, 20258.188.218.188.218.090.61%1,060,763
Oct 23, 20258.118.178.118.168.040.62%1,066,769
Oct 22, 20258.148.168.078.117.99-0.73%1,772,413
Oct 21, 20258.228.228.148.178.05-0.24%1,893,376
Oct 20, 20258.218.278.198.198.07-0.61%1,783,500
Oct 17, 20258.208.258.128.248.120.49%1,470,634
Oct 16, 20258.308.318.168.208.08-0.97%1,674,863
Oct 15, 20258.278.318.248.288.16-1.43%1,559,999
Oct 14, 20258.358.448.308.408.16-0.12%5,769,898
Oct 13, 20258.358.458.318.418.161.94%2,304,900
Oct 10, 20258.498.528.258.258.01-2.60%3,053,711
Oct 9, 20258.498.518.428.478.22-0.12%1,949,739
Oct 8, 20258.398.508.388.488.231.07%1,562,720
Oct 7, 20258.388.458.348.398.150.12%1,823,300
Oct 6, 20258.368.388.348.388.140.48%924,895
Oct 3, 20258.348.378.338.348.100.12%1,258,119
Oct 2, 20258.348.348.318.338.090.12%995,234
Oct 1, 20258.288.328.278.328.080.48%1,139,236
Sep 30, 20258.218.308.218.288.040.49%1,620,341
Sep 29, 20258.218.248.208.248.000.24%1,015,154
Sep 26, 20258.178.228.168.227.980.61%712,935
Sep 25, 20258.168.188.118.177.93-0.12%1,496,640
Sep 24, 20258.178.208.168.187.94-772,057
Sep 23, 20258.208.218.168.187.94-0.24%845,441
Sep 22, 20258.168.228.168.207.96-861,211
Sep 19, 20258.208.228.188.207.96-0.12%1,164,543
Sep 18, 20258.138.218.138.217.971.23%926,500
Sep 17, 20258.108.158.108.117.87-1,638,408
Sep 16, 20258.168.178.098.117.87-0.73%1,633,088
Sep 15, 20258.208.238.168.177.93-1.68%1,494,467
Sep 12, 20258.228.318.228.317.951.22%6,629,675
Sep 11, 20258.188.238.188.217.850.37%1,385,341
Sep 10, 20258.228.228.188.187.82-0.24%1,282,442
Sep 9, 20258.188.218.188.207.840.24%1,375,338
Sep 8, 20258.228.248.178.187.82-0.37%1,564,093
Sep 5, 20258.208.238.168.217.850.24%1,192,227
Sep 4, 20258.148.208.138.197.830.86%1,193,588
Sep 3, 20258.128.158.108.127.770.25%921,778
Sep 2, 20258.118.128.048.107.75-0.37%1,955,388
Aug 29, 20258.168.208.138.137.78-0.25%1,547,417
Aug 28, 20258.128.168.128.157.800.37%746,624
Aug 27, 20258.138.138.118.127.77-0.12%838,096
Aug 26, 20258.148.148.108.137.78-789,260
Aug 25, 20258.088.138.078.137.780.49%1,148,967
Aug 22, 20258.038.108.018.097.740.75%1,202,896
Aug 21, 20258.018.068.018.037.68-0.62%1,193,236
Aug 20, 20257.988.087.938.087.731.00%1,583,688
Aug 19, 20258.078.077.998.007.65-0.74%1,514,261
Aug 18, 20258.098.098.058.067.71-0.12%1,059,477
Aug 15, 20258.118.118.058.077.72-1.59%1,197,180
Aug 14, 20258.208.218.178.207.730.12%4,363,935
Aug 13, 20258.218.218.158.197.720.24%1,787,664
Aug 12, 20258.148.188.128.177.700.86%1,418,476
Aug 11, 20258.178.228.108.107.63-0.61%1,850,101
Aug 8, 20258.138.178.128.157.680.37%1,049,326
Aug 7, 20258.128.148.098.127.650.12%948,947
Aug 6, 20258.058.128.048.117.640.87%1,211,041
Aug 5, 20258.068.078.038.047.58-0.12%791,075
Aug 4, 20258.028.098.028.057.590.25%1,408,867
Aug 1, 20258.058.097.988.037.57-0.74%1,795,738
Jul 31, 20258.148.158.088.097.62-1,342,152
Jul 30, 20258.088.128.068.097.62-0.37%879,081
Jul 29, 20258.118.128.098.127.65-774,630
Jul 28, 20258.158.188.078.127.65-0.37%924,526
Jul 25, 20258.188.198.138.157.68-0.49%986,101
Jul 24, 20258.118.208.108.197.721.24%1,250,658
Jul 23, 20258.008.117.988.097.621.44%1,145,537
Jul 22, 20257.977.987.927.987.510.06%993,547
Jul 21, 20257.998.007.947.977.51-0.13%1,127,774
Jul 18, 20258.018.027.987.987.52-0.13%659,271
Jul 17, 20257.968.017.957.997.530.50%1,106,925