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 (%)
Jun 30, 2023 1.100 1.134 1.010 1.120 56,369 -0.01(-0.88%)
Jun 29, 2023 1.100 1.150 1.020 1.130 50,349 -0.01(-0.88%)
Jun 28, 2023 1.150 1.150 1.120 1.140 25,403 +0.00(+0.00%)
Jun 27, 2023 1.140 1.140 1.070 1.140 19,400 +0.02(+1.79%)
Jun 26, 2023 1.070 1.150 0.9900 1.120 106,009 +0.08(+7.69%)
Jun 23, 2023 1.120 1.136 1.040 1.040 105,201 -0.12(-10.34%)
Jun 22, 2023 1.150 1.160 1.120 1.160 46,102 +0.01(+0.87%)
Jun 21, 2023 1.170 1.170 1.150 1.150 36,160 -0.02(-1.71%)
Jun 20, 2023 1.210 1.210 1.170 1.170 65,953 -0.04(-3.31%)
Jun 16, 2023 1.260 1.280 1.200 1.210 108,527 -0.01(-0.82%)
Jun 15, 2023 1.190 1.220 1.150 1.220 59,840 +0.06(+5.17%)
Jun 14, 2023 1.218 1.218 1.160 1.160 51,691 -0.04(-3.33%)
Jun 13, 2023 1.180 1.220 1.150 1.200 50,534 +0.05(+4.35%)
Jun 12, 2023 1.180 1.180 1.100 1.150 81,191 -0.01(-0.86%)
Jun 09, 2023 1.060 1.250 1.060 1.160 180,809 +0.07(+6.42%)
Jun 08, 2023 1.110 1.130 1.070 1.090 52,781 -0.01(-0.91%)
Jun 07, 2023 1.060 1.130 1.050 1.100 122,758 +0.05(+4.76%)
Jun 06, 2023 1.010 1.050 1.010 1.050 42,554 +0.04(+3.96%)
Jun 05, 2023 1.010 1.030 1.000 1.010 33,705 -0.01(-0.98%)
Jun 02, 2023 1.040 1.050 1.000 1.020 61,284 -0.02(-1.92%)
Jun 01, 2023 1.000 1.040 1.000 1.040 26,564 +0.00(+0.00%)
May 31, 2023 1.050 1.090 1.030 1.040 78,310 -0.02(-1.89%)
May 30, 2023 1.000 1.090 0.9900 1.060 176,180 +0.04(+3.92%)
May 26, 2023 1.060 1.103 1.000 1.020 207,976 -0.12(-10.53%)
May 25, 2023 1.290 1.350 0.9500 1.140 3,333,235 +0.12(+11.76%)
May 24, 2023 1.020 1.030 0.9920 1.020 6,342 -0.01(-0.97%)
May 23, 2023 0.9800 1.030 0.9800 1.030 29,172 +0.01(+0.98%)
May 22, 2023 0.9900 1.040 0.9800 1.020 39,700 +0.02(+2.00%)
May 19, 2023 1.000 1.045 1.000 1.000 28,986 -0.03(-2.91%)
May 18, 2023 1.000 1.030 0.9900 1.030 33,579 +0.00(+0.00%)
May 17, 2023 1.000 1.030 1.000 1.030 15,504 +0.02(+1.98%)
May 16, 2023 1.020 1.044 1.000 1.010 16,053 -0.02(-1.94%)
May 15, 2023 1.020 1.050 1.020 1.030 15,528 +0.00(+0.00%)
May 12, 2023 1.070 1.080 1.020 1.030 21,499 -0.05(-4.63%)
May 11, 2023 1.110 1.110 1.035 1.080 24,563 -0.05(-4.42%)
May 10, 2023 1.120 1.140 1.100 1.130 33,668 +0.04(+3.67%)
May 09, 2023 1.090 1.100 1.040 1.090 50,540 +0.01(+0.93%)
May 08, 2023 1.020 1.100 1.020 1.080 11,579 +0.03(+2.86%)
May 05, 2023 1.040 1.100 1.035 1.050 25,683 +0.04(+3.96%)
May 04, 2023 1.000 1.014 1.000 1.010 12,518 +0.01(+1.00%)
May 03, 2023 1.020 1.030 1.000 1.000 14,837 -0.01(-0.99%)
May 02, 2023 1.030 1.030 1.000 1.010 24,816 +0.00(+0.00%)
May 01, 2023 1.030 1.040 1.000 1.010 20,237 -0.03(-2.88%)
Apr 28, 2023 1.080 1.080 1.030 1.040 33,148 -0.02(-1.89%)
Apr 27, 2023 1.080 1.080 1.023 1.060 102,777 +0.04(+3.92%)
Apr 26, 2023 1.060 1.100 1.010 1.020 30,738 -0.02(-1.92%)
Apr 25, 2023 1.040 1.070 1.010 1.040 31,526 +0.00(+0.00%)
Apr 24, 2023 1.070 1.119 1.020 1.040 59,017 -0.08(-7.14%)
Apr 21, 2023 1.110 1.120 1.100 1.120 51,236 +0.00(+0.00%)
Apr 20, 2023 1.110 1.140 1.110 1.120 15,067 -0.03(-2.61%)
Apr 19, 2023 1.150 1.190 1.130 1.150 23,004 +0.00(+0.00%)
Apr 18, 2023 1.210 1.210 1.140 1.150 19,818 -0.03(-2.54%)
Apr 17, 2023 1.150 1.210 1.100 1.180 66,860 -0.02(-1.67%)
Apr 14, 2023 1.170 1.230 1.170 1.200 32,082 +0.00(+0.00%)
Apr 13, 2023 1.210 1.221 1.190 1.200 17,530 -0.01(-0.83%)
Apr 12, 2023 1.320 1.322 1.200 1.210 47,589 -0.05(-3.97%)
Apr 11, 2023 1.280 1.300 1.250 1.260 16,864 -0.02(-1.56%)
Apr 10, 2023 1.250 1.285 1.250 1.280 25,259 +0.06(+4.92%)
Apr 06, 2023 1.180 1.240 1.180 1.220 22,133 +0.04(+3.39%)
Apr 05, 2023 1.240 1.260 1.140 1.180 41,276 -0.08(-6.35%)
Apr 04, 2023 1.230 1.268 1.230 1.260 20,668 +0.03(+2.44%)
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.