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 (%)
Sep 30, 2022 1.700 1.700 1.524 1.554 73,133 -0.15(-8.62%)
Sep 29, 2022 1.720 1.765 1.661 1.700 19,613 -0.10(-5.43%)
Sep 28, 2022 1.671 1.856 1.632 1.798 91,923 +0.08(+4.55%)
Sep 27, 2022 1.749 1.788 1.661 1.720 87,990 -0.04(-2.22%)
Sep 26, 2022 1.944 1.964 1.710 1.759 54,732 -0.13(-6.74%)
Sep 23, 2022 1.915 1.935 1.847 1.886 50,190 -0.07(-3.50%)
Sep 22, 2022 2.003 2.062 1.925 1.954 42,174 -0.07(-3.38%)
Sep 21, 2022 2.003 2.042 1.964 2.023 52,114 -0.04(-1.90%)
Sep 20, 2022 2.062 2.110 2.042 2.062 25,607 -0.04(-1.86%)
Sep 19, 2022 2.130 2.178 2.032 2.101 59,380 -0.02(-0.92%)
Sep 16, 2022 2.052 2.140 2.052 2.120 40,832 +0.00(+0.00%)
Sep 15, 2022 2.169 2.267 2.052 2.120 56,393 -0.04(-1.81%)
Sep 14, 2022 2.237 2.325 2.159 2.159 27,377 -0.08(-3.49%)
Sep 13, 2022 2.228 2.257 2.208 2.237 15,958 -0.01(-0.43%)
Sep 12, 2022 2.247 2.306 2.233 2.247 22,552 -0.02(-0.86%)
Sep 09, 2022 2.335 2.335 2.230 2.267 20,730 +0.03(+1.31%)
Sep 08, 2022 2.296 2.325 2.189 2.237 32,267 -0.07(-2.97%)
Sep 07, 2022 2.267 2.312 2.247 2.306 16,855 +0.07(+3.06%)
Sep 06, 2022 2.218 2.332 2.218 2.237 49,357 +0.06(+2.69%)
Sep 02, 2022 2.296 2.316 2.179 2.179 31,706 -0.05(-2.19%)
Sep 01, 2022 2.345 2.345 2.228 2.228 32,783 -0.06(-2.56%)
Aug 31, 2022 2.296 2.374 2.247 2.286 31,542 +0.01(+0.43%)
Aug 30, 2022 2.286 2.316 2.267 2.277 14,139 +0.03(+1.30%)
Aug 29, 2022 2.208 2.296 2.208 2.247 37,250 -0.02(-0.86%)
Aug 26, 2022 2.306 2.345 2.257 2.267 17,389 -0.07(-2.93%)
Aug 25, 2022 2.325 2.345 2.286 2.335 31,635 +0.06(+2.57%)
Aug 24, 2022 2.267 2.335 2.247 2.277 19,210 +0.05(+2.19%)
Aug 23, 2022 2.247 2.384 2.198 2.228 46,811 -0.02(-0.87%)
Aug 22, 2022 2.198 2.247 2.198 2.247 14,149 +0.03(+1.32%)
Aug 19, 2022 2.335 2.335 2.198 2.218 23,968 -0.11(-4.62%)
Aug 18, 2022 2.267 2.325 2.198 2.325 21,177 +0.05(+2.15%)
Aug 17, 2022 2.316 2.325 2.277 2.277 20,482 -0.10(-4.12%)
Aug 16, 2022 2.413 2.413 2.345 2.374 25,712 -0.01(-0.41%)
Aug 15, 2022 2.346 2.394 2.310 2.384 62,590 +0.04(+1.63%)
Aug 12, 2022 2.307 2.374 2.299 2.346 25,527 +0.00(+0.00%)
Aug 11, 2022 2.346 2.374 2.202 2.346 61,324 +0.09(+3.81%)
Aug 10, 2022 2.327 2.327 2.202 2.260 31,287 -0.05(-2.07%)
Aug 09, 2022 2.260 2.336 2.183 2.307 61,625 +0.05(+2.12%)
Aug 08, 2022 2.279 2.288 2.173 2.260 51,837 -0.02(-0.84%)
Aug 05, 2022 2.154 2.279 2.154 2.279 58,385 +0.08(+3.48%)
Aug 04, 2022 2.250 2.287 2.154 2.202 26,826 -0.02(-0.86%)
Aug 03, 2022 2.231 2.250 2.202 2.221 19,837 +0.00(+0.00%)
Aug 02, 2022 2.154 2.221 2.154 2.221 29,487 +0.04(+1.75%)
Aug 01, 2022 2.154 2.193 2.126 2.183 40,559 +0.04(+1.79%)
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%)
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.