Chronicle Journal: Finance

Corenergy Infrastructure Trust Inc (NY: CORR )

6.720 USD -0.190 (-2.75%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 7.780 8.120 7.590 7.690 347,989 +0.22(+2.95%)
Feb 26, 2021 7.910 8.020 7.250 7.470 486,500 -0.53(-6.63%)
Feb 25, 2021 8.050 8.450 7.800 8.000 621,335 +0.05(+0.63%)
Feb 24, 2021 7.500 8.100 7.450 7.950 288,638 +0.43(+5.72%)
Feb 23, 2021 7.750 7.940 7.100 7.520 508,290 -0.32(-4.08%)
Feb 22, 2021 8.100 8.340 7.760 7.840 312,948 -0.16(-2.00%)
Feb 19, 2021 7.930 8.350 7.890 8.000 310,900 +0.16(+2.04%)
Feb 18, 2021 8.290 8.440 7.700 7.840 677,243 -0.48(-5.77%)
Feb 17, 2021 8.240 8.470 8.180 8.320 666,021 +0.12(+1.46%)
Feb 16, 2021 8.210 8.550 8.190 8.200 580,397 +0.00(+0.00%)
Feb 12, 2021 8.260 8.300 8.170 8.200 296,200 -0.07(-0.85%)
Feb 11, 2021 8.380 8.640 8.170 8.270 435,627 -0.12(-1.43%)
Feb 10, 2021 8.510 8.820 8.270 8.390 351,174 -0.12(-1.41%)
Feb 09, 2021 8.600 8.720 8.330 8.510 462,185 +0.00(+0.00%)
Feb 08, 2021 9.000 9.110 8.200 8.510 1,068,173 -0.24(-2.74%)
Feb 05, 2021 10.18 11.04 8.010 8.750 2,658,700 -1.06(-10.81%)
Feb 04, 2021 9.460 10.06 9.370 9.810 623,533 +0.51(+5.48%)
Feb 03, 2021 9.210 9.490 8.926 9.300 413,845 +0.16(+1.75%)
Feb 02, 2021 8.760 9.360 8.760 9.140 290,504 +0.35(+3.98%)
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.