33138 - Price History

Monthly price history for CRF (33138)

DateAdjusted priceReal price
June 2024 $7.65 $7.65
May 2024 $7.65 $7.65
April 2024 $7.41 $7.51
March 2024 $7.31 $7.51
February 2024 $6.97 $7.26
January 2024 $6.74 $7.13
December 2023 $6.58 $7.06
November 2023 $6.60 $7.20
October 2023 $5.92 $6.56
September 2023 $7.09 $7.99
August 2023 $7.18 $8.20
July 2023 $7.33 $8.49
June 2023 $6.81 $8
May 2023 $6.34 $7.56
April 2023 $6.17 $7.48
March 2023 $6 $7.39
February 2023 $6.10 $7.64
January 2023 $6.16 $7.83
December 2022 $5.51 $7.10
November 2022 $6.22 $8.20
October 2022 $5.97 $8.03
September 2022 $5.90 $8.12
August 2022 $6.88 $9.64
July 2022 $6.64 $9.46
June 2022 $5.74 $8.33
May 2022 $7.14 $10.55
April 2022 $6.64 $9.98
March 2022 $8.62 $13.13
February 2022 $8.29 $12.81
January 2022 $8.35 $13.07
December 2021 $8.18 $12.98
November 2021 $7.93 $12.72
October 2021 $7.70 $12.51
September 2021 $7.12 $11.71
August 2021 $7.04 $11.73
July 2021 $6.46 $10.90
June 2021 $6.25 $10.71
May 2021 $6.04 $10.50
April 2021 $6.05 $10.66
March 2021 $7 $12.49
February 2021 $6.60 $11.91
January 2021 $6.41 $11.73
December 2020 $5.80 $10.76
November 2020 $5.54 $10.45
October 2020 $5.23 $10.03
September 2020 $5.32 $10.38
August 2020 $5.24 $10.41
July 2020 $4.87 $9.83
June 2020 $4.61 $9.48
May 2020 $4.45 $9.33
April 2020 $4.06 $8.69
March 2020 $3.44 $7.51
February 2020 $3.94 $8.83
January 2020 $4.56 $10.41
December 2019 $4.47 $10.37
November 2019 $4.35 $10.30
October 2019 $4.25 $10.25
September 2019 $4.22 $10.37
August 2019 $4.20 $10.52
July 2019 $4.32 $11.03
June 2019 $4.11 $10.68
May 2019 $3.90 $10.32
April 2019 $4.23 $11.39
March 2019 $4.13 $11.32
February 2019 $4.10 $11.43
January 2019 $3.93 $11.15
December 2018 $3.63 $10.48
November 2018 $3.97 $11.71
October 2018 $3.78 $11.38
September 2018 $4.27 $13.10
August 2018 $4.31 $13.46
July 2018 $4.17 $13.25
June 2018 $4.09 $13.20
May 2018 $4.31 $14.15
April 2018 $4.41 $14.70
March 2018 $4.21 $14.27
February 2018 $4.22 $14.53
January 2018 $4.33 $15.16
December 2017 $4.06 $14.42
November 2017 $3.89 $14.03
October 2017 $3.80 $13.93
September 2017 $3.70 $13.81
August 2017 $3.53 $13.40
July 2017 $3.56 $13.75
June 2017 $3.80 $14.87
May 2017 $4 $15.91
April 2017 $3.86 $15.58
March 2017 $3.71 $15.21
February 2017 $3.58 $14.90
January 2017 $3.37 $14.25
December 2016 $3.31 $14.22
November 2016 $3.24 $14.17
October 2016 $3.10 $13.86
September 2016 $3.01 $13.71
August 2016 $3.29 $15.29
July 2016 $3.41 $16.16
June 2016 $3.20 $15.41
May 2016 $3.14 $15.42
April 2016 $3.16 $15.78
March 2016 $2.99 $15.19
February 2016 $2.68 $13.88
January 2016 $2.61 $13.82
December 2015 $2.95 $15.94
November 2015 $3.03 $16.70
October 2015 $3.06 $17.22
September 2015 $2.64 $15.16
August 2015 $2.82 $16.49
July 2015 $3 $17.93
June 2015 $3.67 $22.24
May 2015 $3.58 $21.99
April 2015 $3.47 $21.64
March 2015 $3.34 $21.16
February 2015 $3.36 $21.62
January 2015 $2.87 $18.79
December 2014 $2.75 $18.32
November 2014 $2.70 $4.58
October 2014 $2.60 $4.49
September 2014 $2.92 $5.13
August 2014 $3.04 $5.43
July 2014 $2.99 $5.43
June 2014 $2.89 $5.32
May 2014 $2.85 $5.34
April 2014 $2.93 $5.58
March 2014 $2.89 $5.60
February 2014 $2.87 $5.63
January 2014 $2.76 $5.50
December 2013 $2.82 $5.71
November 2013 $2.64 $5.44
October 2013 $2.93 $6.13
September 2013 $2.98 $6.31
August 2013 $2.93 $6.30
July 2013 $2.88 $6.28
June 2013 $2.98 $6.59
May 2013 $2.82 $6.34
April 2013 $2.67 $6.09
March 2013 $2.58 $5.96
February 2013 $2.44 $5.73
January 2013 $2.40 $5.72
December 2012 $2.09 $5.06
November 2012 $2.25 $5.55
October 2012 $2.38 $5.96
September 2012 $2.50 $6.36
August 2012 $2.41 $6.25
July 2012 $2.24 $5.90
June 2012 $2.26 $6.03
May 2012 $2.13 $5.78
April 2012 $2.42 $6.67
March 2012 $2.29 $6.42
February 2012 $2.25 $6.40
January 2012 $2.14 $6.16
December 2011 $1.92 $5.63
November 2011 $2.12 $6.33
October 2011 $2.60 $7.88
September 2011 $2.53 $7.78
August 2011 $2.46 $7.65
July 2011 $2.73 $8.64
June 2011 $2.76 $8.83
May 2011 $2.84 $9.22
April 2011 $2.76 $9.06
March 2011 $2.68 $8.89
February 2011 $2.71 $9.12
January 2011 $2.36 $8.03
December 2010 $2.15 $7.44
November 2010 $2.24 $7.88
October 2010 $2.60 $9.28
September 2010 $2.56 $9.22
August 2010 $2.46 $8.99
July 2010 $2.55 $9.44
June 2010 $2.52 $9.44
May 2010 $2.34 $8.86
April 2010 $2.65 $10.17
March 2010 $2.51 $9.77
February 2010 $2.34 $9.23
January 2010 $2.52 $10.04
December 2009 $2.40 $9.67
November 2009 $2.43 $9.96
October 2009 $2.53 $10.51
September 2009 $2.90 $12.17
August 2009 $2.63 $11.20
July 2009 $2.48 $10.69
June 2009 $2.16 $9.49
May 2009 $1.94 $8.67
April 2009 $1.76 $8.01
March 2009 $1.30 $6.04
February 2009 $1.32 $6.34
January 2009 $1.66 $8.12
December 2008 $1.44 $7.17
November 2008 $1.51 $3.90
October 2008 $1.60 $4.29
September 2008 $1.67 $4.70
August 2008 $3.98 $11.53
July 2008 $4.17 $12.24
June 2008 $3.91 $11.65
May 2008 $3.96 $11.96
April 2008 $4.20 $12.83
March 2008 $3.33 $10.32
February 2008 $3.28 $10.33
January 2008 $2.98 $9.53
December 2007 $2.85 $9.25
November 2007 $3.46 $11.42
October 2007 $3.52 $11.80
September 2007 $4.15 $14.07
August 2007 $3.92 $13.45
July 2007 $4.91 $17.06
June 2007 $5.07 $17.79
May 2007 $4.83 $17.14
April 2007 $5 $17.92
March 2007 $4.86 $17.59
February 2007 $4.93 $18
January 2007 $4.77 $17.60
December 2006 $4.97 $18.52
November 2006 $4.62 $17.39
October 2006 $4.74 $17.98
September 2006 $4.50 $17.27
August 2006 $4.30 $16.68
July 2006 $4.19 $16.42
June 2006 $4.05 $16.04
May 2006 $3.82 $15.30
April 2006 $3.72 $15.05
March 2006 $3.61 $14.80
February 2006 $3.92 $16.23
January 2006 $3.58 $15
December 2005 $3.29 $13.96
November 2005 $3.16 $13.59
October 2005 $3.04 $13.21
September 2005 $3.55 $15.66
August 2005 $3.30 $14.71
July 2005 $3.23 $14.59
June 2005 $3.24 $14.82
May 2005 $2.99 $13.82
April 2005 $2.38 $11.15
March 2005 $2.76 $13.12
February 2005 $3.09 $14.86
January 2005 $3.63 $17.63
December 2004 $3.46 $16.94
November 2004 $3.40 $16.84
October 2004 $3.35 $16.76
September 2004 $3.25 $16.43
August 2004 $3.14 $16.04
July 2004 $3.14 $16.22
June 2004 $3.01 $15.71
May 2004 $2.92 $15.43
April 2004 $2.80 $14.96
March 2004 $2.89 $15.61
February 2004 $3.07 $16.75
January 2004 $3.12 $17.19
December 2003 $3.04 $16.94
November 2003 $2.83 $15.96
October 2003 $2.64 $15.04
September 2003 $2.40 $13.81
August 2003 $2.27 $13.26
July 2003 $2.39 $14.10
June 2003 $2.21 $13.20
May 2003 $2.03 $12.31
April 2003 $1.86 $11.44
March 2003 $1.72 $10.69
February 2003 $1.70 $10.76
January 2003 $1.75 $11.23
December 2002 $1.64 $10.71
November 2002 $1.68 $11.10
October 2002 $1.62 $10.90
September 2002 $1.63 $11.09
August 2002 $1.73 $11.98
July 2002 $1.56 $10.95
June 2002 $1.89 $13.45
May 2002 $1.96 $14.14
April 2002 $1.97 $14.32
March 2002 $2 $14.72
February 2002 $2 $14.88
January 2002 $2.03 $15.26
December 2001 $2.04 $15.37
November 2001 $1.93 $14.52
October 2001 $2.12 $15.95
September 2001 $2.14 $16.37
August 2001 $2.17 $16.59
July 2001 $2.20 $16.76
June 2001 $2.08 $16.14
May 2001 $2.06 $15.98
April 2001 $2.06 $16
March 2001 $2.05 $16.18
February 2001 $2.03 $16
January 2001 $2.02 $15.94
December 2000 $1.90 $14.98
November 2000 $1.84 $14.74
October 2000 $1.82 $14.63
September 2000 $1.79 $14.63
August 2000 $1.76 $14.39
July 2000 $1.74 $14.27
June 2000 $1.70 $14.16
May 2000 $1.67 $13.92
April 2000 $1.63 $13.56
March 2000 $1.62 $13.74
February 2000 $1.60 $13.56
January 2000 $1.60 $13.56
December 1999 $1.59 $13.45
November 1999 $1.62 $14.04
October 1999 $1.66 $14.33
September 1999 $1.63 $14.33
August 1999 $1.64 $14.39
July 1999 $1.64 $14.45
June 1999 $1.63 $14.57
May 1999 $1.65 $14.74
April 1999 $1.67 $14.98
March 1999 $1.70 $15.45
February 1999 $1.70 $15.45
January 1999 $1.74 $15.81
December 1998 $1.72 $15.63
November 1998 $1.72 $15.92
October 1998 $1.71 $15.87
September 1998 $1.70 $16.04
August 1998 $1.67 $15.75
July 1998 $1.67 $15.75
June 1998 $1.65 $15.81
May 1998 $1.60 $15.28
April 1998 $1.60 $15.28
March 1998 $1.66 $16.10
February 1998 $1.65 $16.04
January 1998 $1.66 $16.16
December 1997 $1.63 $15.81
November 1997 $1.57 $15.63
October 1997 $1.55 $15.45
September 1997 $1.50 $15.16
August 1997 $1.49 $15.04
July 1997 $1.49 $15.10
June 1997 $1.46 $14.98
May 1997 $1.43 $14.74
April 1997 $1.44 $14.86
March 1997 $1.40 $14.74
February 1997 $1.42 $14.86
January 1997 $1.39 $14.63
December 1996 $1.42 $14.86
November 1996 $1.38 $14.86
October 1996 $1.37 $14.74
September 1996 $1.34 $14.74
August 1996 $1.34 $14.74
July 1996 $1.33 $14.63
June 1996 $1.29 $14.39
May 1996 $1.31 $14.63
April 1996 $1.33 $14.86
March 1996 $1.30 $14.74
February 1996 $1.33 $15.10
January 1996 $1.36 $15.45
December 1995 $1.33 $15.10
November 1995 $1.30 $15.10
October 1995 $1.29 $14.98
September 1995 $1.26 $14.98
August 1995 $1.26 $14.86
July 1995 $1.24 $14.74
June 1995 $1.26 $15.22
May 1995 $1.23 $14.86
April 1995 $1.19 $14.39
March 1995 $1.17 $14.39
February 1995 $1.18 $14.51
January 1995 $1.13 $13.92
December 1994 $1.12 $13.80
November 1994 $1.10 $13.80
October 1994 $1.10 $13.80
September 1994 $1.12 $14.27
August 1994 $1.14 $14.51
July 1994 $1.14 $14.51
June 1994 $1.17 $15.22
May 1994 $1.14 $14.74
April 1994 $1.14 $14.86
March 1994 $1.17 $15.45
February 1994 $1.22 $16.04
January 1994 $1.24 $16.40
December 1993 $1.25 $16.51
November 1993 $1.24 $16.99
October 1993 $1.26 $17.22
September 1993 $1.28 $17.69
August 1993 $1.25 $17.34
July 1993 $1.23 $17.10
June 1993 $1.22 $17.22
May 1993 $1.20 $16.87
April 1993 $1.24 $17.46
March 1993 $1.24 $17.81
February 1993 $1.22 $17.46
January 1993 $1.17 $16.87
December 1992 $1.17 $16.75
November 1992 $1.13 $16.75
October 1992 $1.13 $16.75
September 1992 $1.16 $17.46
August 1992 $1.15 $17.34
July 1992 $1.17 $17.58
June 1992 $1.12 $17.22
May 1992 $1.12 $17.10
April 1992 $1.08 $16.51
March 1992 $1.09 $17.10
February 1992 $1.10 $17.22
January 1992 $1.07 $16.75
December 1991 $1.08 $16.99
November 1991 $1.04 $16.75
October 1991 $1.03 $16.51
September 1991 $1.01 $16.51
August 1991 $1 $16.40
July 1991 $0.97 $15.92
June 1991 $0.94 $15.81
May 1991 $0.95 $15.92
April 1991 $0.94 $15.81
March 1991 $0.91 $15.57
February 1991 $0.91 $15.57
January 1991 $0.90 $15.45
December 1990 $0.90 $15.34
November 1990 $0.85 $14.98
October 1990 $0.82 $14.51
September 1990 $0.79 $14.27
August 1990 $0.80 $14.39
July 1990 $0.80 $14.51
June 1990 $0.81 $14.98
May 1990 $0.78 $14.39
April 1990 $0.78 $14.51
March 1990 $0.78 $14.86
February 1990 $0.80 $15.22
January 1990 $0.80 $15.10
December 1989 $0.80 $15.22
November 1989 $0.78 $15.10
October 1989 $0.76 $14.74
September 1989 $0.76 $15.10
August 1989 $0.74 $14.74
July 1989 $0.76 $15.10
June 1989 $0.75 $14.98
May 1989 $0.72 $14.74
April 1989 $0.70 $14.27
March 1989 $0.68 $13.80
February 1989 $0.68 $14.16
January 1989 $0.71 $14.74
December 1988 $0.68 $14.16
November 1988 $0.67 $14.27
October 1988 $0.67 $14.39
September 1988 $0.70 $14.98
August 1988 $0.65 $14.27
July 1988 $0.64 $14.04
June 1988 $0.66 $14.39
May 1988 $0.65 $14.51
April 1988 $0.66 $14.74
March 1988 $0.67 $14.86
February 1988 $0.68 $15.57
January 1988 $0.69 $15.69
December 1987 $0.63 $14.27
November 1987 $0.63 $14.74
October 1987 $0.61 $14.27
September 1987 $0.60 $14.16
August 1987 $0.64 $15.10
July 1987 $0.64 $15.10
June 1987 $0.68 $15.81
May 1987 $0.68 $15.81
April 1987 $0.68 $15.92
March 1987 $0.72 $16.75
February 1987 $0.74 $17.46
January 1987 $0.76 $17.81
December 1986 $0.74 $17.46
November 1986 $0.78 $18.28
October 1986 $0.77 $18.05
September 1986 $0.77 $18.05
August 1986 $0.80 $18.64
July 1986 $0.78 $18.40
June 1986 $0.76 $17.69
May 1986 $0.79 $18.52

CRF

Price: $7.65

52 week price:
6.05
8.56

Dividend Yield: 0.18%

5-year range yield:
0.18%
26.41%

Forward Dividend Yield: 16.29%

Payout Ratio: 74.51%

Payout Ratio Range:
-313.67%
516.88%

Dividend Per Share: 1.24 USD

Earnings Per Share: 1.67 USD

P/E Ratio: 4.66

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 1.2 million

Market Capitalization: 858.6 million

Average Dividend Frequency: 12

Years Paying Dividends: 38

DGR3: -17.77%

DGR5: -15.95%

DGR10: -10.90%

DGR20: -30.00%

Links: