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

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A 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 30, 2020 4.590 4.749 4.445 4.680 216,200 +0.09(+1.96%)
Oct 29, 2020 4.560 4.790 4.520 4.590 152,773 -0.02(-0.43%)
Oct 28, 2020 5.000 5.010 4.420 4.610 354,037 -0.41(-8.17%)
Oct 27, 2020 5.120 5.230 5.000 5.020 256,181 -0.16(-3.09%)
Oct 26, 2020 5.570 5.570 5.115 5.180 297,766 -0.52(-9.12%)
Oct 23, 2020 5.490 5.850 5.460 5.700 208,500 +0.27(+4.97%)
Oct 22, 2020 5.320 5.460 5.250 5.430 113,060 +0.12(+2.26%)
Oct 21, 2020 5.450 5.498 5.300 5.310 102,019 -0.18(-3.28%)
Oct 20, 2020 5.270 5.600 5.270 5.490 166,605 +0.28(+5.37%)
Oct 19, 2020 5.440 5.550 5.200 5.210 441,386 -0.22(-4.05%)
Oct 16, 2020 5.710 5.760 5.420 5.430 238,600 -0.24(-4.23%)
Oct 15, 2020 5.590 5.820 5.520 5.670 141,732 -0.02(-0.35%)
Oct 14, 2020 5.950 5.950 5.690 5.690 119,414 -0.23(-3.89%)
Oct 13, 2020 6.020 6.090 5.810 5.920 207,513 -0.10(-1.66%)
Oct 12, 2020 6.080 6.080 5.840 6.020 235,204 -0.02(-0.33%)
Oct 09, 2020 6.350 6.490 6.010 6.040 376,200 -0.26(-4.13%)
Oct 08, 2020 5.890 6.340 5.880 6.300 281,419 +0.43(+7.33%)
Oct 07, 2020 5.870 6.090 5.820 5.870 245,871 +0.02(+0.34%)
Oct 06, 2020 5.880 6.130 5.750 5.850 237,378 -0.02(-0.34%)
Oct 05, 2020 6.000 6.000 5.780 5.870 196,788 -0.02(-0.34%)
Oct 02, 2020 5.830 5.980 5.735 5.890 174,800 -0.14(-2.32%)
Oct 01, 2020 5.910 6.083 5.820 6.030 190,155 +0.19(+3.25%)
Sep 30, 2020 6.040 6.270 5.780 5.840 200,250 -0.21(-3.47%)
Sep 29, 2020 6.120 6.120 5.804 6.050 210,306 -0.16(-2.58%)
Sep 28, 2020 6.010 6.290 5.990 6.210 238,762 +0.29(+4.90%)
Sep 25, 2020 5.720 5.990 5.720 5.920 193,900 +0.09(+1.54%)
Sep 24, 2020 5.320 6.115 5.270 5.830 428,520 +0.42(+7.76%)
Sep 23, 2020 5.920 6.080 5.380 5.410 386,156 -0.55(-9.23%)
Sep 22, 2020 6.090 6.260 5.920 5.960 355,315 -0.11(-1.81%)
Sep 21, 2020 6.360 6.400 6.010 6.070 516,723 -0.54(-8.17%)
Sep 18, 2020 6.980 6.980 6.500 6.610 664,900 -0.35(-5.03%)
Sep 17, 2020 7.000 7.080 6.830 6.960 352,982 -0.12(-1.69%)
Sep 16, 2020 6.790 7.170 6.720 7.080 262,846 +0.39(+5.83%)
Sep 15, 2020 6.690 6.950 6.600 6.690 393,310 +0.04(+0.60%)
Sep 14, 2020 6.690 6.860 6.580 6.650 197,348 -0.07(-1.04%)
Sep 11, 2020 7.090 7.200 6.580 6.720 428,200 -0.36(-5.08%)
Sep 10, 2020 7.170 7.420 7.020 7.080 326,611 -0.09(-1.26%)
Sep 09, 2020 7.250 7.720 7.110 7.170 315,725 +0.00(+0.00%)
Sep 08, 2020 7.300 7.350 7.030 7.170 449,960 -0.33(-4.40%)
Sep 04, 2020 7.880 8.020 7.370 7.500 506,800 -0.29(-3.72%)
Sep 03, 2020 7.870 8.140 7.720 7.790 468,837 -0.15(-1.89%)
Sep 02, 2020 8.610 8.710 7.930 7.940 738,065 -0.75(-8.63%)
Sep 01, 2020 8.890 9.070 8.560 8.690 211,508 -0.25(-2.80%)
Aug 31, 2020 9.500 9.500 8.890 8.940 182,769 -0.59(-6.19%)
Aug 28, 2020 9.150 9.590 9.100 9.530 159,500 +0.37(+4.04%)
Aug 27, 2020 9.180 9.600 9.050 9.160 233,996 -0.02(-0.22%)
Aug 26, 2020 9.390 9.475 9.040 9.180 248,077 -0.32(-3.37%)
Aug 25, 2020 9.460 9.520 9.220 9.500 141,432 +0.09(+0.96%)
Aug 24, 2020 9.100 9.450 8.820 9.410 221,247 +0.27(+2.95%)
Aug 21, 2020 9.290 9.350 8.960 9.140 173,500 -0.25(-2.66%)
Aug 20, 2020 9.130 9.630 9.130 9.390 187,888 +0.06(+0.64%)
Aug 19, 2020 9.430 9.720 9.310 9.330 189,929 -0.17(-1.79%)
Aug 18, 2020 9.600 9.600 9.050 9.500 289,525 -0.17(-1.76%)
Aug 17, 2020 10.16 10.19 9.610 9.670 259,368 -0.54(-5.29%)
Aug 14, 2020 9.940 10.43 9.920 10.21 165,900 +0.16(+1.59%)
Aug 13, 2020 10.36 10.54 9.960 10.05 210,829 -0.46(-4.38%)
Aug 12, 2020 10.57 10.92 10.21 10.51 280,086 +0.06(+0.57%)
Aug 11, 2020 11.14 11.48 10.37 10.45 348,569 -0.57(-5.17%)
Aug 10, 2020 10.32 11.10 10.31 11.02 350,900 +0.86(+8.46%)
Aug 07, 2020 9.460 10.21 9.380 10.16 273,100 +0.61(+6.39%)
Aug 06, 2020 9.320 10.13 9.250 9.550 304,467 +0.06(+0.63%)
Aug 05, 2020 9.410 9.580 9.150 9.490 223,097 +0.24(+2.59%)
Aug 04, 2020 8.470 9.635 8.370 9.250 346,836 +0.54(+6.20%)
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.