Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corenergy Infrastructure Trust Inc (NY: CORR )

0.4500 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6400 0.6650 0.5900 0.6300 52,363 +0.01(+1.61%)
Oct 30, 2023 0.6500 0.6990 0.5757 0.6200 122,993 -0.04(-6.07%)
Oct 27, 2023 0.6500 0.7001 0.6500 0.6601 32,502 -0.01(-1.52%)
Oct 26, 2023 0.7000 0.7198 0.6600 0.6703 35,048 -0.03(-4.24%)
Oct 25, 2023 0.7100 0.7445 0.7000 0.7000 25,282 -0.02(-3.05%)
Oct 24, 2023 0.7300 0.7325 0.7000 0.7220 12,893 -0.00(-0.33%)
Oct 23, 2023 0.7000 0.7499 0.7000 0.7244 8,237 +0.00(+0.61%)
Oct 20, 2023 0.7200 0.7424 0.7116 0.7200 16,110 -0.04(-5.14%)
Oct 19, 2023 0.7560 0.7590 0.7151 0.7590 20,345 +0.04(+5.42%)
Oct 18, 2023 0.7266 0.7578 0.7200 0.7200 44,324 +0.03(+4.05%)
Oct 17, 2023 0.7200 0.7620 0.6920 0.6920 52,553 -0.01(-1.84%)
Oct 16, 2023 0.7800 0.7790 0.6914 0.7050 84,776 -0.05(-6.00%)
Oct 13, 2023 0.7700 0.7896 0.7500 0.7500 14,322 -0.00(-0.01%)
Oct 12, 2023 0.7250 0.7804 0.7250 0.7501 27,534 -0.04(-5.05%)
Oct 11, 2023 0.7500 0.7900 0.7016 0.7900 36,222 +0.04(+5.14%)
Oct 10, 2023 0.7100 0.7701 0.7117 0.7514 31,893 +0.02(+2.44%)
Oct 09, 2023 0.7049 0.7500 0.7049 0.7335 13,658 +0.00(+0.53%)
Oct 06, 2023 0.7500 0.7550 0.7128 0.7296 21,575 -0.03(-3.34%)
Oct 05, 2023 0.8090 0.8094 0.7000 0.7548 73,152 -0.02(-1.97%)
Oct 04, 2023 0.7200 0.8400 0.5800 0.7700 117,533 -0.01(-1.28%)
Oct 03, 2023 0.7400 0.7849 0.7000 0.7800 87,847 -0.02(-2.49%)
Oct 02, 2023 0.8190 0.8190 0.7200 0.7999 89,267 -0.00(-0.01%)
Sep 29, 2023 0.7600 0.8000 0.7600 0.8000 52,842 +0.03(+3.90%)
Sep 28, 2023 0.7700 0.8100 0.7700 0.7700 13,893 -0.00(-0.03%)
Sep 27, 2023 0.8100 0.8100 0.7702 0.7702 12,100 -0.04(-4.89%)
Sep 26, 2023 0.8400 0.8722 0.8050 0.8098 14,412 -0.00(-0.02%)
Sep 25, 2023 0.8300 0.8557 0.8050 0.8100 36,218 -0.01(-1.22%)
Sep 22, 2023 0.8500 0.8624 0.8000 0.8200 10,926 -0.01(-1.47%)
Sep 21, 2023 0.8300 0.8995 0.7901 0.8322 50,685 +0.03(+4.03%)
Sep 20, 2023 0.7800 0.8700 0.7800 0.8000 73,855 -0.05(-5.88%)
Sep 19, 2023 0.8112 0.8600 0.8000 0.8500 15,759 +0.02(+1.85%)
Sep 18, 2023 0.8100 0.9000 0.7900 0.8346 132,489 +0.01(+0.63%)
Sep 15, 2023 0.8300 0.8800 0.8064 0.8294 82,017 -0.01(-0.67%)
Sep 14, 2023 0.7750 0.8500 0.7750 0.8350 45,902 +0.02(+3.09%)
Sep 13, 2023 0.8100 0.8440 0.8050 0.8100 18,848 -0.02(-2.41%)
Sep 12, 2023 0.8296 0.8745 0.8200 0.8300 14,592 +0.02(+2.34%)
Sep 11, 2023 0.7900 0.8350 0.7900 0.8110 29,369 +0.02(+2.66%)
Sep 08, 2023 0.8400 0.8680 0.7200 0.7900 181,667 -0.01(-1.25%)
Sep 07, 2023 0.8800 0.9200 0.8000 0.8000 84,895 -0.09(-10.23%)
Sep 06, 2023 0.9300 0.9422 0.8800 0.8912 42,243 -0.02(-2.13%)
Sep 05, 2023 0.8900 0.9540 0.8900 0.9106 31,786 -0.01(-1.02%)
Sep 01, 2023 0.9200 0.9530 0.9100 0.9200 9,165 +0.03(+3.37%)
Aug 31, 2023 0.9400 0.9600 0.8900 0.8900 51,164 -0.02(-2.20%)
Aug 30, 2023 0.9500 0.9598 0.9026 0.9100 44,956 -0.03(-3.56%)
Aug 29, 2023 0.9700 0.9700 0.9200 0.9436 21,904 -0.01(-0.66%)
Aug 28, 2023 0.8900 0.9499 0.8900 0.9499 25,962 +0.06(+6.73%)
Aug 25, 2023 0.9100 0.9359 0.8800 0.8900 53,942 -0.03(-3.50%)
Aug 24, 2023 0.9533 0.9533 0.9050 0.9223 47,281 +0.00(+0.25%)
Aug 23, 2023 0.9800 0.9980 0.9200 0.9200 46,367 -0.02(-2.12%)
Aug 22, 2023 0.9500 0.9980 0.9355 0.9399 46,899 -0.03(-3.10%)
Aug 21, 2023 0.9700 0.9999 0.9600 0.9700 24,189 -0.01(-1.02%)
Aug 18, 2023 0.9900 1.000 0.9700 0.9800 63,725 +0.02(+2.08%)
Aug 17, 2023 1.000 1.030 0.9600 0.9600 68,545 +0.01(+0.83%)
Aug 16, 2023 1.013 1.040 0.9521 0.9521 55,112 -0.06(-6.20%)
Aug 15, 2023 1.060 1.060 1.000 1.015 56,355 -0.06(-5.14%)
Aug 14, 2023 1.180 1.180 1.030 1.070 65,492 -0.11(-9.32%)
Aug 11, 2023 1.170 1.190 1.140 1.180 35,601 +0.03(+2.61%)
Aug 10, 2023 1.110 1.160 1.100 1.150 70,108 +0.05(+4.55%)
Aug 09, 2023 1.110 1.120 1.100 1.100 19,758 -0.01(-0.90%)
Aug 08, 2023 1.150 1.154 1.105 1.110 21,460 -0.02(-1.77%)
Aug 07, 2023 1.150 1.150 1.113 1.130 27,452 +0.01(+0.89%)
Aug 04, 2023 1.130 1.140 1.110 1.120 14,982 +0.00(+0.00%)
Aug 03, 2023 1.170 1.170 1.120 1.120 25,743 -0.02(-1.75%)
Aug 02, 2023 1.130 1.160 1.120 1.140 25,768 -0.03(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.