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, 2022 1.847 1.877 1.808 1.808 25,818 -0.03(-1.60%)
Oct 28, 2022 1.788 1.856 1.788 1.837 12,196 +0.03(+1.62%)
Oct 27, 2022 1.837 1.879 1.788 1.808 15,337 -0.02(-1.07%)
Oct 26, 2022 1.798 1.837 1.749 1.827 9,734 +0.02(+1.08%)
Oct 25, 2022 1.759 1.876 1.749 1.808 35,113 +0.07(+3.93%)
Oct 24, 2022 1.681 1.759 1.661 1.739 32,853 +0.10(+5.95%)
Oct 21, 2022 1.759 1.759 1.612 1.641 59,142 -0.10(-5.62%)
Oct 20, 2022 1.729 1.759 1.729 1.739 7,553 +0.00(+0.00%)
Oct 19, 2022 1.720 1.759 1.700 1.739 16,877 +0.02(+1.14%)
Oct 18, 2022 1.632 1.759 1.632 1.720 33,287 +0.09(+5.39%)
Oct 17, 2022 1.544 1.667 1.544 1.632 26,479 +0.09(+5.70%)
Oct 14, 2022 1.514 1.632 1.486 1.544 66,896 +0.00(+0.00%)
Oct 13, 2022 1.475 1.544 1.475 1.544 26,927 +0.00(+0.00%)
Oct 12, 2022 1.573 1.583 1.495 1.544 24,305 -0.03(-1.86%)
Oct 11, 2022 1.563 1.612 1.544 1.573 43,105 -0.04(-2.42%)
Oct 10, 2022 1.671 1.671 1.573 1.612 22,850 -0.06(-3.51%)
Oct 07, 2022 1.720 1.720 1.656 1.671 8,052 -0.05(-2.84%)
Oct 06, 2022 1.788 1.788 1.690 1.720 21,095 -0.06(-3.30%)
Oct 05, 2022 1.700 1.822 1.696 1.778 30,328 +0.05(+2.83%)
Oct 04, 2022 1.602 1.767 1.602 1.729 30,757 +0.15(+9.26%)
Oct 03, 2022 1.563 1.622 1.554 1.583 66,490 +0.03(+1.89%)
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%)
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.