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 29, 2021 4.497 4.506 4.213 4.341 92,700 -0.16(-3.66%)
Oct 28, 2021 4.425 4.524 4.350 4.506 81,056 +0.04(+0.82%)
Oct 27, 2021 4.653 4.680 4.396 4.470 102,254 -0.14(-2.98%)
Oct 26, 2021 4.735 4.589 4.607 90,629 -0.13(-2.71%)
Oct 25, 2021 4.854 4.854 4.625 4.735 98,022 -0.10(-2.08%)
Oct 22, 2021 4.662 4.900 4.644 4.836 178,251 +0.16(+3.33%)
Oct 21, 2021 4.708 5.028 4.671 4.680 283,622 +0.01(+0.20%)
Oct 20, 2021 4.470 4.671 4.442 4.671 83,384 +0.26(+5.81%)
Oct 19, 2021 4.396 4.589 4.378 4.415 124,794 -0.01(-0.21%)
Oct 18, 2021 4.350 4.451 4.350 4.424 75,510 +0.09(+2.11%)
Oct 15, 2021 4.259 4.744 4.231 4.332 219,000 +0.15(+3.50%)
Oct 14, 2021 4.405 4.415 4.176 4.186 123,595 -0.15(-3.38%)
Oct 13, 2021 4.195 4.396 4.195 4.332 99,302 +0.06(+1.50%)
Oct 12, 2021 4.195 4.288 4.140 4.268 42,385 +0.08(+1.97%)
Oct 11, 2021 4.314 4.314 4.176 4.186 70,178 -0.07(-1.72%)
Oct 08, 2021 4.167 4.268 4.076 4.259 117,541 +0.01(+0.22%)
Oct 07, 2021 4.268 4.314 4.186 4.250 55,562 +0.05(+1.31%)
Oct 06, 2021 4.250 4.277 4.117 4.195 92,204 -0.13(-2.97%)
Oct 05, 2021 4.277 4.323 4.048 4.323 155,258 +0.10(+2.39%)
Oct 04, 2021 4.057 4.231 3.966 4.222 107,991 +0.21(+5.25%)
Oct 01, 2021 4.094 4.140 3.993 4.012 67,179 -0.05(-1.13%)
Sep 30, 2021 4.057 4.154 4.048 4.057 93,776 -0.06(-1.56%)
Sep 29, 2021 4.204 4.241 4.076 4.122 76,373 -0.10(-2.39%)
Sep 28, 2021 4.259 4.366 4.195 4.222 99,045 -0.06(-1.50%)
Sep 27, 2021 4.158 4.314 4.048 4.286 142,191 +0.11(+2.63%)
Sep 24, 2021 4.085 4.222 4.085 4.176 72,052 +0.06(+1.56%)
Sep 23, 2021 3.947 4.112 3.920 4.112 119,078 +0.19(+4.91%)
Sep 22, 2021 4.002 4.077 3.911 3.920 119,746 -0.09(-2.28%)
Sep 21, 2021 3.957 4.021 3.819 4.012 237,112 +0.10(+2.58%)
Sep 20, 2021 4.122 4.147 3.911 3.911 142,082 -0.30(-7.17%)
Sep 17, 2021 4.158 4.286 4.158 4.213 139,608 +0.04(+0.88%)
Sep 16, 2021 4.250 4.314 4.167 4.176 117,174 -0.08(-1.94%)
Sep 15, 2021 4.186 4.268 4.167 4.259 46,796 +0.04(+0.87%)
Sep 14, 2021 4.259 4.314 4.167 4.222 97,293 +0.00(+0.00%)
Sep 13, 2021 4.176 4.341 4.176 4.222 55,931 +0.05(+1.10%)
Sep 10, 2021 4.259 4.378 4.156 4.176 97,906 -0.09(-2.15%)
Sep 09, 2021 4.167 4.341 4.140 4.268 86,083 +0.08(+1.97%)
Sep 08, 2021 4.314 4.369 4.176 4.186 83,564 -0.16(-3.59%)
Sep 07, 2021 4.296 4.378 4.213 4.341 155,146 -0.04(-0.84%)
Sep 03, 2021 4.396 4.396 4.286 4.378 41,817 +0.03(+0.63%)
Sep 02, 2021 4.433 4.442 4.350 4.350 40,286 -0.08(-1.86%)
Sep 01, 2021 4.396 4.470 4.331 4.433 77,320 +0.02(+0.41%)
Aug 31, 2021 4.369 4.430 4.277 4.415 96,695 +0.04(+0.84%)
Aug 30, 2021 4.405 4.437 4.231 4.378 138,435 -0.01(-0.21%)
Aug 27, 2021 4.277 4.506 4.204 4.387 205,119 +0.16(+3.90%)
Aug 26, 2021 4.268 4.350 4.149 4.222 100,523 -0.05(-1.07%)
Aug 25, 2021 4.167 4.405 4.149 4.268 145,848 +0.15(+3.56%)
Aug 24, 2021 4.039 4.158 3.966 4.122 158,288 +0.14(+3.45%)
Aug 23, 2021 3.984 3.989 3.792 3.984 320,511 +0.09(+2.35%)
Aug 20, 2021 3.719 3.957 3.709 3.893 121,450 +0.12(+3.16%)
Aug 19, 2021 3.938 3.938 3.719 3.773 174,781 -0.24(-5.94%)
Aug 18, 2021 4.039 4.149 3.919 4.012 124,801 -0.01(-0.23%)
Aug 17, 2021 4.186 4.241 3.773 4.021 577,161 -0.21(-4.98%)
Aug 16, 2021 4.268 4.360 4.131 4.231 215,756 -0.04(-0.86%)
Aug 13, 2021 4.413 4.413 4.177 4.268 282,724 -0.20(-4.46%)
Aug 12, 2021 4.594 4.594 4.277 4.467 451,909 -0.20(-4.27%)
Aug 11, 2021 4.576 4.667 4.504 4.667 251,857 +0.05(+0.98%)
Aug 10, 2021 4.658 4.712 4.531 4.621 207,770 -0.08(-1.73%)
Aug 09, 2021 4.766 4.766 4.504 4.703 253,495 -0.05(-1.14%)
Aug 06, 2021 4.685 4.757 4.558 4.757 106,905 +0.16(+3.55%)
Aug 05, 2021 4.621 4.785 4.585 4.594 96,210 -0.09(-1.93%)
Aug 04, 2021 4.785 4.875 4.404 4.685 472,187 -0.18(-3.72%)
Aug 03, 2021 4.984 4.984 4.757 4.866 132,709 -0.02(-0.37%)
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.