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 (%)
Jul 29, 2022 2.097 2.154 2.097 2.145 20,891 +0.04(+1.82%)
Jul 28, 2022 2.078 2.182 2.059 2.106 68,351 +0.05(+2.33%)
Jul 27, 2022 2.135 2.135 2.039 2.059 113,386 -0.08(-3.59%)
Jul 26, 2022 2.097 2.164 2.097 2.135 27,323 -0.03(-1.33%)
Jul 25, 2022 2.097 2.202 2.097 2.164 89,078 -0.07(-3.00%)
Jul 22, 2022 2.250 2.317 2.147 2.231 24,555 -0.05(-2.10%)
Jul 21, 2022 2.317 2.346 2.240 2.279 14,660 -0.05(-2.06%)
Jul 20, 2022 2.231 2.365 2.231 2.327 48,857 +0.06(+2.53%)
Jul 19, 2022 2.298 2.298 2.231 2.269 16,269 +0.04(+1.72%)
Jul 18, 2022 2.173 2.298 2.126 2.231 40,762 +0.13(+6.39%)
Jul 15, 2022 2.106 2.193 2.097 2.097 22,002 -0.04(-1.79%)
Jul 14, 2022 2.087 2.183 2.073 2.135 21,402 -0.02(-0.89%)
Jul 13, 2022 2.164 2.164 2.087 2.154 42,735 -0.02(-0.88%)
Jul 12, 2022 2.164 2.212 2.135 2.173 21,114 -0.05(-2.16%)
Jul 11, 2022 2.231 2.260 2.169 2.221 24,255 -0.08(-3.33%)
Jul 08, 2022 2.279 2.317 2.221 2.298 12,774 +0.02(+0.84%)
Jul 07, 2022 2.240 2.355 2.224 2.279 26,134 +0.04(+1.71%)
Jul 06, 2022 2.250 2.317 2.231 2.240 31,599 -0.09(-3.70%)
Jul 05, 2022 2.202 2.355 2.193 2.327 75,158 -0.11(-4.71%)
Jul 01, 2022 2.413 2.470 2.413 2.441 11,659 +0.03(+1.19%)
Jun 30, 2022 2.480 2.480 2.346 2.413 39,306 -0.12(-4.91%)
Jun 29, 2022 2.499 2.537 2.413 2.537 34,252 +0.00(+0.00%)
Jun 28, 2022 2.662 2.719 2.470 2.537 26,534 -0.12(-4.68%)
Jun 27, 2022 2.777 2.777 2.633 2.662 37,144 -0.11(-4.14%)
Jun 24, 2022 2.403 2.872 2.403 2.777 52,957 +0.33(+13.28%)
Jun 23, 2022 2.403 2.518 2.403 2.451 10,962 -0.01(-0.39%)
Jun 22, 2022 2.537 2.582 2.441 2.461 14,858 -0.08(-3.02%)
Jun 21, 2022 2.556 2.588 2.499 2.537 20,716 +0.08(+3.11%)
Jun 17, 2022 2.413 2.528 2.341 2.461 16,960 +0.06(+2.39%)
Jun 16, 2022 2.470 2.470 2.336 2.403 35,252 -0.16(-6.34%)
Jun 15, 2022 2.518 2.614 2.432 2.566 19,149 +0.01(+0.37%)
Jun 14, 2022 2.432 2.671 2.432 2.556 28,311 +0.11(+4.30%)
Jun 13, 2022 2.547 2.604 2.403 2.451 28,434 -0.25(-9.22%)
Jun 10, 2022 2.489 2.729 2.489 2.700 39,553 -0.06(-2.08%)
Jun 09, 2022 2.777 2.805 2.742 2.757 11,429 -0.05(-1.71%)
Jun 08, 2022 2.872 2.939 2.732 2.805 33,576 -0.07(-2.33%)
Jun 07, 2022 2.824 2.901 2.805 2.872 11,728 -0.02(-0.66%)
Jun 06, 2022 2.863 2.949 2.786 2.891 17,347 +0.03(+1.00%)
Jun 03, 2022 2.920 2.939 2.748 2.863 44,031 -0.09(-2.92%)
Jun 02, 2022 2.882 3.102 2.844 2.949 148,271 +0.09(+3.01%)
Jun 01, 2022 2.767 2.911 2.710 2.863 58,024 +0.15(+5.65%)
May 31, 2022 2.671 2.863 2.623 2.710 80,257 +0.09(+3.28%)
May 27, 2022 2.604 2.633 2.566 2.623 21,140 +0.05(+1.86%)
May 26, 2022 2.480 2.601 2.480 2.576 55,849 +0.11(+4.26%)
May 25, 2022 2.365 2.480 2.365 2.470 17,934 +0.11(+4.45%)
May 24, 2022 2.403 2.461 2.336 2.365 39,285 -0.10(-3.89%)
May 23, 2022 2.461 2.489 2.413 2.461 17,591 +0.00(+0.00%)
May 20, 2022 2.502 2.509 2.413 2.461 12,092 -0.01(-0.39%)
May 19, 2022 2.384 2.505 2.365 2.470 25,391 +0.10(+4.03%)
May 18, 2022 2.461 2.509 2.336 2.374 64,585 -0.09(-3.50%)
May 17, 2022 2.480 2.509 2.384 2.461 67,469 +0.02(+0.78%)
May 16, 2022 2.355 2.451 2.327 2.441 54,183 +0.09(+3.66%)
May 13, 2022 2.215 2.383 2.215 2.355 73,133 +0.13(+5.91%)
May 12, 2022 2.393 2.393 2.064 2.224 105,228 +0.17(+8.22%)
May 11, 2022 2.102 2.168 1.989 2.055 142,558 -0.05(-2.23%)
May 10, 2022 2.224 2.268 2.064 2.102 69,639 -0.09(-4.27%)
May 09, 2022 2.346 2.346 2.111 2.196 93,590 -0.18(-7.51%)
May 06, 2022 2.449 2.459 2.299 2.374 130,607 -0.08(-3.07%)
May 05, 2022 2.449 2.515 2.393 2.449 18,850 -0.02(-0.76%)
May 04, 2022 2.515 2.515 2.299 2.468 80,609 +0.00(+0.00%)
May 03, 2022 2.346 2.543 2.346 2.468 49,502 +0.09(+3.95%)
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.