NYSE American · CRF · stock
Cornerstone Total Return Fund INC (CRF) stock price history
Every NYSE American trading session of Cornerstone Total Return Fund INC from Nov 5, 1987 to Sep 28, 2026: 9,796 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRF adjusted close, 1987 to 2026
- $7.30
- All time high, 2026
- $7.32
- 52 week high, $6.05 low
- 9,796
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
CRF key facts
- Cornerstone Total Return Fund INC (CRF) closed at $6.14 on Sep 28, 2026 on NYSE American.
- CRF's all time high close is $7.30, set on Jan 14, 2026; its all time low close is $0.5666 on Nov 6, 1987.
- CRF's 52 week range is $6.05 to $7.32.
- CRF returned -10.0% over the year to Sep 28, 2026 and +19.7% over five years.
- Over ten years CRF returned +168%, +10.4% a year compounded.
- CRF's deepest drawdown was -80.7% from Jul 17, 2007 to Nov 21, 2008.
- DataCedar holds 9,796 daily sessions of CRF history from Nov 5, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRF price chart, 1987 to 2026
CRF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -11.8% |
| 6 months | -1.2% |
| Year to date | -14.0% |
| 1 year | -10.0% |
| 3 years | +31.3% |
| 5 years | +19.7% |
| 10 years | +167.9% |
| Since Nov 5, 1987 | +974.8% |
| Compound annual growth, 38.9 years | +6.3% |
CRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.30 on Jan 14, 2026
- All time low close
- $0.5666 on Nov 6, 1987
- 52 week high
- $7.32 on Jan 15, 2026
- 52 week low
- $6.05 on Sep 15, 2026
- Deepest drawdown
- -80.7% from Jul 17, 2007 to Nov 21, 2008, recovered Jan 8, 2021
- Best single session
- +34.9% on Nov 24, 2008
- Worst single session
- -23.1% on Feb 16, 2005
- Volatility, 1 year annualised
- 17.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1987
- 10.7×
- Best calendar year
- 2003, +83%
- Worst calendar year
- 2008, -50%
CRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Nov 5, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.17 | $7.32 | $6.05 | $6.14 | -14.3% | 269.3M | 185 |
| 2025 | $6.44 | $7.20 | $4.44 | $7.16 | +12.5% | 276.4M | 250 |
| 2024 | $4.40 | $7.06 | $4.38 | $6.37 | +44.5% | 192M | 252 |
| 2023 | $3.75 | $4.95 | $3.66 | $4.41 | +19.4% | 203.3M | 250 |
| 2022 | $5.88 | $6.26 | $3.42 | $3.69 | -36.7% | 252.3M | 251 |
| 2021 | $4.19 | $5.89 | $4.04 | $5.83 | +39.8% | 158.5M | 252 |
| 2020 | $3.27 | $4.18 | $1.70 | $4.17 | +28.2% | 113.7M | 253 |
| 2019 | $2.64 | $3.27 | $2.58 | $3.26 | +21.8% | 70.8M | 252 |
| 2018 | $3.04 | $3.36 | $2.19 | $2.67 | -11.7% | 89.8M | 251 |
| 2017 | $2.51 | $3.04 | $2.47 | $3.03 | +21.4% | 55.6M | 251 |
| 2016 | $2.21 | $2.67 | $1.65 | $2.49 | +10.6% | 33.8M | 252 |
| 2015 | $2.12 | $3.25 | $1.76 | $2.26 | +6.1% | 17.9M | 252 |
| 2014 | $2.22 | $2.42 | $1.63 | $2.13 | -3.5% | 10M | 252 |
| 2013 | $1.68 | $2.53 | $1.67 | $2.20 | +33.7% | 8.5M | 252 |
| 2012 | $1.55 | $2.08 | $1.53 | $1.65 | +7.6% | 4.2M | 250 |
| 2011 | $1.73 | $2.36 | $1.46 | $1.53 | -11.5% | 2.6M | 252 |
| 2010 | $1.96 | $2.33 | $1.59 | $1.73 | -11.2% | 1.4M | 252 |
| 2009 | $1.19 | $2.45 | $0.8356 | $1.95 | +64.0% | 1M | 252 |
| 2008 | $2.40 | $3.93 | $0.7858 | $1.19 | -50.1% | 1M | 253 |
| 2007 | $4.19 | $4.35 | $2.31 | $2.38 | -43.2% | 814.4K | 251 |
| 2006 | $2.79 | $4.25 | $2.79 | $4.19 | +50.0% | 943.7K | 251 |
| 2005 | $2.96 | $3.17 | $1.91 | $2.79 | -5.6% | 1M | 252 |
| 2004 | $2.65 | $2.99 | $2.17 | $2.96 | +12.8% | 654.4K | 252 |
| 2003 | $1.45 | $2.64 | $1.44 | $2.62 | +83.4% | 461.3K | 252 |
| 2002 | $1.78 | $1.83 | $1.30 | $1.43 | -20.3% | 197.6K | 252 |
| 2001 | $1.68 | $1.94 | $1.68 | $1.79 | +7.2% | 144.8K | 248 |
| 2000 | $1.40 | $1.69 | $1.36 | $1.67 | +19.3% | 63.4K | 252 |
| 1999 | $1.53 | $1.55 | $1.39 | $1.40 | -8.0% | 51.5K | 252 |
| 1998 | $1.44 | $1.56 | $1.39 | $1.52 | +5.2% | 76.5K | 252 |
| 1997 | $1.27 | $1.46 | $1.24 | $1.45 | +14.4% | 65.6K | 253 |
| 1996 | $1.19 | $1.28 | $1.15 | $1.27 | +6.2% | 58.8K | 254 |
| 1995 | $1.01 | $1.20 | $1.01 | $1.19 | +17.5% | 67.7K | 252 |
| 1994 | $1.13 | $1.14 | $0.9440 | $1.01 | -10.6% | 79.6K | 252 |
| 1993 | $1.05 | $1.18 | $1.02 | $1.13 | +6.9% | 61.6K | 253 |
| 1992 | $0.9933 | $1.08 | $0.9704 | $1.06 | +6.9% | 59.8K | 254 |
| 1991 | $0.8242 | $1.00 | $0.8115 | $0.9933 | +20.5% | 54K | 253 |
| 1990 | $0.7383 | $0.8369 | $0.7170 | $0.8242 | +10.8% | 63.2K | 253 |
| 1989 | $0.6335 | $0.7441 | $0.6312 | $0.7441 | +17.5% | 67K | 252 |
| 1988 | $0.5974 | $0.6605 | $0.5854 | $0.6335 | +7.8% | 68.1K | 253 |
| 1987 | $0.5713 | $0.6138 | $0.5666 | $0.5877 | n/a | 9.4K | 39 |
CRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.14 | -4.2% |
| August 2026 | $6.41 | -10.2% |
| July 2026 | $7.14 | +1.1% |
| June 2026 | $7.06 | -0.3% |
| May 2026 | $7.08 | +1.9% |
| April 2026 | $6.95 | +6.7% |
| March 2026 | $6.51 | -5.2% |
| February 2026 | $6.87 | -4.6% |
| January 2026 | $7.20 | +0.5% |
| December 2025 | $7.16 | +1.7% |
| November 2025 | $7.04 | +0.5% |
| October 2025 | $7.01 | +1.8% |
About the CRF data
Daily bars. 9,796 sessions from Nov 5, 1987 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
CRF share price history
