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 (%)
May 28, 2021 6.020 6.170 5.910 6.090 211,039 +0.24(+4.10%)
May 27, 2021 5.830 6.120 5.805 5.850 274,007 +0.05(+0.86%)
May 26, 2021 5.730 5.985 5.730 5.800 225,241 +0.12(+2.11%)
May 25, 2021 5.630 5.950 5.610 5.680 356,970 +0.05(+0.89%)
May 24, 2021 5.790 5.790 5.478 5.630 377,217 -0.15(-2.60%)
May 21, 2021 5.640 5.790 5.570 5.780 144,991 +0.21(+3.77%)
May 20, 2021 5.610 5.650 5.410 5.570 241,559 -0.03(-0.54%)
May 19, 2021 5.660 5.660 5.360 5.600 274,661 -0.14(-2.44%)
May 18, 2021 5.580 5.910 5.530 5.740 231,795 +0.17(+3.05%)
May 17, 2021 5.440 5.620 5.440 5.570 226,945 +0.14(+2.58%)
May 14, 2021 5.390 5.680 5.350 5.430 435,692 +0.08(+1.50%)
May 13, 2021 5.300 5.500 5.190 5.350 295,334 -0.07(-1.29%)
May 12, 2021 5.590 5.700 5.260 5.420 398,363 -0.26(-4.58%)
May 11, 2021 5.560 5.680 5.370 5.680 373,841 -0.23(-3.89%)
May 10, 2021 6.020 6.020 5.760 5.910 268,891 -0.06(-1.01%)
May 07, 2021 5.780 5.970 5.710 5.970 222,770 +0.09(+1.53%)
May 06, 2021 5.920 5.920 5.630 5.880 326,011 -0.06(-1.01%)
May 05, 2021 5.970 6.000 5.790 5.940 339,831 -0.05(-0.83%)
May 04, 2021 6.200 6.202 5.863 5.990 358,334 -0.21(-3.39%)
May 03, 2021 6.060 6.260 6.020 6.200 192,147 +0.14(+2.31%)
Apr 30, 2021 6.070 6.135 6.000 6.060 238,700 -0.14(-2.26%)
Apr 29, 2021 6.230 6.350 6.060 6.200 167,931 +0.04(+0.65%)
Apr 28, 2021 6.140 6.230 6.070 6.160 192,434 +0.01(+0.16%)
Apr 27, 2021 6.370 6.370 6.050 6.150 171,337 -0.18(-2.84%)
Apr 26, 2021 6.200 6.360 6.120 6.330 263,329 +0.12(+1.93%)
Apr 23, 2021 6.210 6.282 6.040 6.210 256,600 +0.03(+0.49%)
Apr 22, 2021 6.330 6.500 6.160 6.180 160,204 -0.15(-2.37%)
Apr 21, 2021 6.010 6.450 6.000 6.330 255,562 +0.27(+4.46%)
Apr 20, 2021 6.130 6.130 5.740 6.060 394,180 -0.11(-1.78%)
Apr 19, 2021 6.440 6.450 5.980 6.170 318,225 -0.28(-4.34%)
Apr 16, 2021 6.680 6.690 6.400 6.450 232,600 -0.27(-4.02%)
Apr 15, 2021 6.910 6.910 6.520 6.720 289,067 -0.19(-2.75%)
Apr 14, 2021 6.870 6.990 6.770 6.910 217,296 +0.02(+0.29%)
Apr 13, 2021 6.990 7.002 6.740 6.890 215,116 -0.11(-1.57%)
Apr 12, 2021 6.970 7.090 6.940 7.000 209,548 +0.01(+0.14%)
Apr 09, 2021 7.000 7.080 6.880 6.990 156,800 +0.00(+0.00%)
Apr 08, 2021 7.020 7.200 6.810 6.990 459,972 -0.12(-1.69%)
Apr 07, 2021 7.180 7.190 7.020 7.110 138,786 +0.00(+0.00%)
Apr 06, 2021 7.210 7.300 7.110 7.110 148,566 -0.12(-1.66%)
Apr 05, 2021 7.360 7.360 7.020 7.230 150,790 +0.06(+0.84%)
Apr 01, 2021 7.110 7.312 7.000 7.170 202,600 +0.10(+1.41%)
Mar 31, 2021 7.040 7.095 6.870 7.070 204,768 +0.07(+1.00%)
Mar 30, 2021 7.050 7.190 6.920 7.000 226,713 -0.05(-0.71%)
Mar 29, 2021 7.110 7.210 6.910 7.050 233,411 -0.19(-2.62%)
Mar 26, 2021 7.340 7.435 6.930 7.240 217,300 +0.01(+0.14%)
Mar 25, 2021 7.060 7.330 6.720 7.230 314,767 +0.09(+1.26%)
Mar 24, 2021 7.440 7.600 7.040 7.140 313,708 -0.28(-3.77%)
Mar 23, 2021 8.070 8.070 7.300 7.420 485,944 -0.76(-9.29%)
Mar 22, 2021 8.240 8.240 7.850 8.180 253,414 -0.07(-0.85%)
Mar 19, 2021 8.120 8.410 7.900 8.250 563,600 +0.13(+1.60%)
Mar 18, 2021 8.420 8.500 8.080 8.120 224,963 -0.36(-4.25%)
Mar 17, 2021 8.300 8.480 8.080 8.480 219,511 +0.09(+1.07%)
Mar 16, 2021 8.550 8.670 8.250 8.390 299,082 -0.15(-1.76%)
Mar 15, 2021 8.250 8.610 8.050 8.540 394,166 +0.29(+3.52%)
Mar 12, 2021 8.250 8.455 8.160 8.250 149,700 +0.00(+0.00%)
Mar 11, 2021 8.340 8.600 8.160 8.250 271,998 +0.02(+0.24%)
Mar 10, 2021 8.020 8.450 8.020 8.230 404,609 +0.26(+3.26%)
Mar 09, 2021 7.810 8.140 7.740 7.970 268,693 +0.31(+4.05%)
Mar 08, 2021 7.400 8.060 7.400 7.660 422,298 +0.27(+3.65%)
Mar 05, 2021 7.650 7.770 6.870 7.390 509,800 -0.27(-3.52%)
Mar 04, 2021 8.040 8.180 7.350 7.660 430,524 -0.12(-1.54%)
Mar 03, 2021 7.640 8.080 7.640 7.780 275,298 +0.10(+1.30%)
Mar 02, 2021 7.720 7.800 7.470 7.680 244,187 -0.01(-0.13%)
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.