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 (%)
Aug 31, 2023 0.9400 0.9600 0.8900 0.8900 51,164 -0.02(-2.20%)
Aug 30, 2023 0.9500 0.9598 0.9026 0.9100 44,956 -0.03(-3.56%)
Aug 29, 2023 0.9700 0.9700 0.9200 0.9436 21,904 -0.01(-0.66%)
Aug 28, 2023 0.8900 0.9499 0.8900 0.9499 25,962 +0.06(+6.73%)
Aug 25, 2023 0.9100 0.9359 0.8800 0.8900 53,942 -0.03(-3.50%)
Aug 24, 2023 0.9533 0.9533 0.9050 0.9223 47,281 +0.00(+0.25%)
Aug 23, 2023 0.9800 0.9980 0.9200 0.9200 46,367 -0.02(-2.12%)
Aug 22, 2023 0.9500 0.9980 0.9355 0.9399 46,899 -0.03(-3.10%)
Aug 21, 2023 0.9700 0.9999 0.9600 0.9700 24,189 -0.01(-1.02%)
Aug 18, 2023 0.9900 1.000 0.9700 0.9800 63,725 +0.02(+2.08%)
Aug 17, 2023 1.000 1.030 0.9600 0.9600 68,545 +0.01(+0.83%)
Aug 16, 2023 1.013 1.040 0.9521 0.9521 55,112 -0.06(-6.20%)
Aug 15, 2023 1.060 1.060 1.000 1.015 56,355 -0.06(-5.14%)
Aug 14, 2023 1.180 1.180 1.030 1.070 65,492 -0.11(-9.32%)
Aug 11, 2023 1.170 1.190 1.140 1.180 35,601 +0.03(+2.61%)
Aug 10, 2023 1.110 1.160 1.100 1.150 70,108 +0.05(+4.55%)
Aug 09, 2023 1.110 1.120 1.100 1.100 19,758 -0.01(-0.90%)
Aug 08, 2023 1.150 1.154 1.105 1.110 21,460 -0.02(-1.77%)
Aug 07, 2023 1.150 1.150 1.113 1.130 27,452 +0.01(+0.89%)
Aug 04, 2023 1.130 1.140 1.110 1.120 14,982 +0.00(+0.00%)
Aug 03, 2023 1.170 1.170 1.120 1.120 25,743 -0.02(-1.75%)
Aug 02, 2023 1.130 1.160 1.120 1.140 25,768 -0.03(-2.56%)
Aug 01, 2023 1.180 1.195 1.160 1.170 39,355 +0.00(+0.00%)
Jul 31, 2023 1.130 1.181 1.130 1.170 25,269 +0.02(+1.74%)
Jul 28, 2023 1.140 1.190 1.140 1.150 39,073 +0.00(+0.00%)
Jul 27, 2023 1.150 1.190 1.140 1.150 51,213 -0.03(-2.54%)
Jul 26, 2023 1.140 1.200 1.140 1.180 17,050 +0.02(+1.72%)
Jul 25, 2023 1.160 1.203 1.140 1.160 37,770 +0.00(+0.00%)
Jul 24, 2023 1.170 1.200 1.150 1.160 29,802 +0.00(+0.00%)
Jul 21, 2023 1.210 1.210 1.157 1.160 37,874 -0.02(-1.69%)
Jul 20, 2023 1.130 1.180 1.100 1.180 62,551 +0.06(+5.36%)
Jul 19, 2023 1.100 1.180 1.100 1.120 37,098 +0.00(+0.00%)
Jul 18, 2023 1.120 1.120 1.070 1.120 32,826 +0.00(+0.00%)
Jul 17, 2023 1.160 1.170 1.060 1.120 81,991 -0.01(-0.88%)
Jul 14, 2023 1.110 1.152 1.102 1.130 12,232 +0.01(+0.89%)
Jul 13, 2023 1.140 1.170 1.080 1.120 65,923 +0.06(+5.66%)
Jul 12, 2023 1.060 1.110 1.050 1.060 25,384 +0.00(+0.00%)
Jul 11, 2023 1.110 1.110 1.020 1.060 57,212 -0.04(-3.64%)
Jul 10, 2023 1.090 1.140 1.071 1.100 25,009 +0.02(+1.85%)
Jul 07, 2023 1.000 1.090 1.000 1.080 37,324 -0.01(-0.92%)
Jul 06, 2023 1.080 1.100 1.050 1.090 34,039 -0.01(-0.91%)
Jul 05, 2023 1.090 1.100 1.061 1.100 15,384 +0.00(+0.00%)
Jul 03, 2023 1.070 1.130 1.070 1.100 20,365 -0.02(-1.79%)
Jun 30, 2023 1.100 1.134 1.010 1.120 56,369 -0.01(-0.88%)
Jun 29, 2023 1.100 1.150 1.020 1.130 50,349 -0.01(-0.88%)
Jun 28, 2023 1.150 1.150 1.120 1.140 25,403 +0.00(+0.00%)
Jun 27, 2023 1.140 1.140 1.070 1.140 19,400 +0.02(+1.79%)
Jun 26, 2023 1.070 1.150 0.9900 1.120 106,009 +0.08(+7.69%)
Jun 23, 2023 1.120 1.136 1.040 1.040 105,201 -0.12(-10.34%)
Jun 22, 2023 1.150 1.160 1.120 1.160 46,102 +0.01(+0.87%)
Jun 21, 2023 1.170 1.170 1.150 1.150 36,160 -0.02(-1.71%)
Jun 20, 2023 1.210 1.210 1.170 1.170 65,953 -0.04(-3.31%)
Jun 16, 2023 1.260 1.280 1.200 1.210 108,527 -0.01(-0.82%)
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.