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 (%)
Feb 26, 2021 7.102 7.200 6.509 6.707 541,875 -0.48(-6.63%)
Feb 25, 2021 7.227 7.586 7.003 7.182 692,058 +0.04(+0.63%)
Feb 24, 2021 6.734 7.272 6.689 7.138 321,492 +0.39(+5.72%)
Feb 23, 2021 6.958 7.129 6.374 6.752 566,145 -0.29(-4.08%)
Feb 22, 2021 7.272 7.488 6.967 7.039 348,569 -0.14(-2.00%)
Feb 19, 2021 7.120 7.497 7.084 7.182 346,288 +0.14(+2.04%)
Feb 18, 2021 7.443 7.577 6.913 7.039 754,329 -0.43(-5.77%)
Feb 17, 2021 7.398 7.604 7.344 7.470 741,830 +0.11(+1.46%)
Feb 16, 2021 7.371 7.676 7.353 7.362 646,460 +0.00(+0.00%)
Feb 12, 2021 7.416 7.452 7.335 7.362 329,914 -0.06(-0.85%)
Feb 11, 2021 7.524 7.757 7.335 7.425 485,212 -0.06(-0.84%)
Feb 10, 2021 7.595 7.871 7.381 7.488 393,491 -0.11(-1.41%)
Feb 09, 2021 7.675 7.782 7.434 7.595 517,879 +0.00(+0.00%)
Feb 08, 2021 8.032 8.130 7.318 7.595 1,196,890 -0.21(-2.74%)
Feb 05, 2021 9.085 9.853 7.149 7.809 2,979,078 -0.95(-10.81%)
Feb 04, 2021 8.443 8.978 8.362 8.755 698,670 +0.46(+5.48%)
Feb 03, 2021 8.220 8.469 7.966 8.300 463,714 +0.14(+1.75%)
Feb 02, 2021 7.818 8.353 7.818 8.157 325,510 +0.31(+3.98%)
Feb 01, 2021 8.121 8.246 7.711 7.845 354,440 -0.20(-2.44%)
Jan 29, 2021 8.460 8.870 7.764 8.041 788,049 -0.32(-3.84%)
Jan 28, 2021 8.380 8.701 8.068 8.362 697,186 +0.11(+1.30%)
Jan 27, 2021 7.175 8.889 7.050 8.255 1,327,808 +0.98(+13.50%)
Jan 26, 2021 7.443 7.568 7.202 7.274 269,649 -0.04(-0.49%)
Jan 25, 2021 7.175 7.506 6.961 7.309 216,393 +0.09(+1.24%)
Jan 22, 2021 6.925 7.229 6.738 7.220 321,472 +0.09(+1.25%)
Jan 21, 2021 7.381 7.381 6.939 7.131 353,997 -0.24(-3.27%)
Jan 20, 2021 7.702 7.720 7.274 7.372 333,720 -0.27(-3.50%)
Jan 19, 2021 7.497 7.657 7.184 7.639 493,321 +0.35(+4.77%)
Jan 15, 2021 7.282 7.506 7.006 7.291 446,520 -0.14(-1.92%)
Jan 14, 2021 6.676 7.449 6.649 7.434 690,458 +0.82(+12.42%)
Jan 13, 2021 6.854 7.050 6.515 6.613 422,763 -0.10(-1.46%)
Jan 12, 2021 6.229 6.720 6.212 6.711 393,270 +0.59(+9.62%)
Jan 11, 2021 6.060 6.247 5.837 6.122 488,248 +0.09(+1.48%)
Jan 08, 2021 6.328 6.345 5.997 6.033 393,184 -0.23(-3.70%)
Jan 07, 2021 6.444 6.595 6.247 6.265 371,624 -0.15(-2.36%)
Jan 06, 2021 6.328 6.640 6.256 6.417 593,380 +0.21(+3.45%)
Jan 05, 2021 5.944 6.408 5.944 6.203 367,337 +0.26(+4.35%)
Jan 04, 2021 6.203 6.247 5.855 5.944 289,769 -0.17(-2.77%)
Dec 31, 2020 6.113 6.113 6.113 400,057 -0.06(-1.01%)
Dec 30, 2020 6.229 6.363 6.015 6.176 400,057 -0.04(-0.72%)
Dec 29, 2020 6.122 6.292 6.015 6.220 505,533 +0.10(+1.60%)
Dec 28, 2020 6.506 6.684 6.104 6.122 499,660 -0.37(-5.64%)
Dec 24, 2020 6.783 6.783 6.399 6.488 212,895 -0.29(-4.34%)
Dec 23, 2020 6.524 6.872 6.470 6.783 318,960 +0.30(+4.68%)
Dec 22, 2020 6.452 6.586 6.345 6.479 359,296 -0.03(-0.41%)
Dec 21, 2020 6.131 6.515 6.069 6.506 421,875 +0.13(+2.10%)
Dec 18, 2020 6.542 6.676 6.229 6.372 1,100,893 -0.20(-2.99%)
Dec 17, 2020 6.836 6.839 6.444 6.568 490,426 -0.24(-3.54%)
Dec 16, 2020 6.890 7.037 6.667 6.809 402,659 -0.07(-1.04%)
Dec 15, 2020 6.899 6.979 6.693 6.881 452,711 +0.05(+0.78%)
Dec 14, 2020 7.595 7.729 6.827 6.827 623,283 -0.55(-7.50%)
Dec 11, 2020 7.747 7.836 7.247 7.381 661,096 -0.46(-5.92%)
Dec 10, 2020 7.372 7.916 7.309 7.845 936,824 +0.44(+5.90%)
Dec 09, 2020 8.032 8.523 7.149 7.407 1,304,854 -0.38(-4.93%)
Dec 08, 2020 6.631 7.809 6.631 7.791 1,250,566 +1.37(+21.42%)
Dec 07, 2020 6.426 6.497 6.149 6.417 448,439 -0.05(-0.83%)
Dec 04, 2020 6.381 6.667 6.220 6.470 590,616 +0.34(+5.53%)
Dec 03, 2020 5.837 6.488 5.756 6.131 790,783 +0.40(+7.01%)
Dec 02, 2020 5.435 5.792 5.337 5.730 429,804 +0.29(+5.25%)
Dec 01, 2020 5.551 5.837 5.355 5.444 347,138 +0.13(+2.52%)
Nov 30, 2020 5.783 5.855 5.248 5.310 1,034,084 -0.43(-7.47%)
Nov 27, 2020 6.140 6.158 5.622 5.739 413,017 -0.41(-6.68%)
Nov 25, 2020 6.247 6.301 5.846 6.149 538,737 -0.11(-1.71%)
Nov 24, 2020 5.453 6.676 5.417 6.256 1,315,658 +1.24(+24.73%)
Nov 23, 2020 4.730 5.060 4.730 5.016 540,980 +0.32(+6.84%)
Nov 20, 2020 4.882 4.891 4.516 4.694 439,012 -0.23(-4.71%)
Nov 19, 2020 4.409 4.935 4.284 4.926 480,720 +0.51(+11.52%)
Nov 18, 2020 4.596 4.784 4.373 4.418 332,377 -0.07(-1.59%)
Nov 17, 2020 4.436 4.569 4.266 4.489 251,558 -0.06(-1.37%)
Nov 16, 2020 4.462 4.784 4.382 4.552 424,417 +0.31(+7.37%)
Nov 13, 2020 3.909 4.239 3.820 4.239 370,662 +0.46(+12.29%)
Nov 12, 2020 3.987 4.040 3.757 3.775 450,357 -0.33(-7.96%)
Nov 11, 2020 4.745 4.745 4.022 4.101 711,839 -0.31(-7.00%)
Nov 10, 2020 3.837 4.419 3.766 4.410 583,490 +0.64(+17.10%)
Nov 09, 2020 3.669 3.969 3.608 3.766 1,196,243 +0.56(+17.31%)
Nov 06, 2020 3.493 3.660 3.136 3.211 860,740 -0.27(-7.85%)
Nov 05, 2020 3.943 4.004 3.431 3.484 1,820,710 -0.60(-14.69%)
Nov 04, 2020 4.410 4.410 3.987 4.084 335,109 -0.28(-6.46%)
Nov 03, 2020 4.295 4.763 4.217 4.366 629,210 +0.19(+4.43%)
Nov 02, 2020 4.190 4.313 4.040 4.181 348,680 +0.05(+1.28%)
Oct 30, 2020 4.049 4.188 3.921 4.128 245,116 +0.08(+1.96%)
Oct 29, 2020 4.022 4.225 3.987 4.049 173,205 -0.02(-0.43%)
Oct 28, 2020 4.410 4.419 3.899 4.066 401,388 -0.36(-8.17%)
Oct 27, 2020 4.516 4.613 4.410 4.428 290,444 -0.14(-3.09%)
Oct 26, 2020 4.913 4.913 4.512 4.569 337,591 -0.46(-9.12%)
Oct 23, 2020 4.842 5.160 4.816 5.028 236,386 +0.24(+4.97%)
Oct 22, 2020 4.692 4.816 4.631 4.789 128,181 +0.11(+2.26%)
Oct 21, 2020 4.807 4.849 4.675 4.684 115,663 -0.16(-3.28%)
Oct 20, 2020 4.648 4.939 4.648 4.842 188,887 +0.25(+5.37%)
Oct 19, 2020 4.798 4.895 4.587 4.595 500,419 -0.19(-4.05%)
Oct 16, 2020 5.036 5.080 4.781 4.789 270,512 -0.21(-4.23%)
Oct 15, 2020 4.931 5.133 4.869 5.001 160,688 -0.02(-0.35%)
Oct 14, 2020 5.248 5.248 5.019 5.019 135,385 -0.20(-3.89%)
Oct 13, 2020 5.310 5.372 5.125 5.222 235,267 -0.09(-1.66%)
Oct 12, 2020 5.363 5.363 5.151 5.310 266,661 -0.02(-0.33%)
Oct 09, 2020 5.601 5.724 5.301 5.327 426,515 -0.23(-4.13%)
Oct 08, 2020 5.195 5.592 5.186 5.557 319,057 +0.38(+7.33%)
Oct 07, 2020 5.178 5.372 5.133 5.178 278,755 +0.02(+0.34%)
Oct 06, 2020 5.186 5.407 5.072 5.160 269,126 -0.02(-0.34%)
Oct 05, 2020 5.292 5.292 5.098 5.178 223,107 -0.02(-0.34%)
Oct 02, 2020 5.142 5.275 5.058 5.195 198,178 -0.12(-2.32%)
Oct 01, 2020 5.213 5.365 5.133 5.319 215,587 +0.17(+3.25%)
Sep 30, 2020 5.327 5.530 5.098 5.151 227,032 -0.19(-3.47%)
Sep 29, 2020 5.398 5.398 5.120 5.336 238,433 -0.14(-2.58%)
Sep 28, 2020 5.301 5.548 5.283 5.477 270,695 +0.26(+4.90%)
Sep 25, 2020 5.045 5.283 5.045 5.222 219,833 +0.08(+1.54%)
Sep 24, 2020 4.692 5.394 4.648 5.142 485,833 +0.37(+7.76%)
Sep 23, 2020 5.222 5.363 4.745 4.772 437,803 -0.49(-9.23%)
Sep 22, 2020 5.372 5.522 5.222 5.257 402,837 -0.10(-1.81%)
Sep 21, 2020 5.610 5.645 5.301 5.354 585,833 -0.48(-8.17%)
Sep 18, 2020 6.157 6.157 5.733 5.830 753,828 -0.31(-5.03%)
Sep 17, 2020 6.174 6.245 6.024 6.139 400,192 -0.11(-1.69%)
Sep 16, 2020 5.989 6.324 5.927 6.245 298,000 +0.34(+5.83%)
Sep 15, 2020 5.901 6.130 5.821 5.901 445,913 +0.04(+0.60%)
Sep 14, 2020 5.901 6.051 5.804 5.866 223,742 -0.06(-1.04%)
Sep 11, 2020 6.254 6.351 5.804 5.927 485,470 -0.32(-5.08%)
Sep 10, 2020 6.324 6.545 6.192 6.245 370,294 -0.08(-1.26%)
Sep 09, 2020 6.395 6.809 6.271 6.324 357,952 +0.00(+0.00%)
Sep 08, 2020 6.439 6.483 6.201 6.324 510,140 -0.29(-4.40%)
Sep 04, 2020 6.950 7.074 6.501 6.615 574,582 -0.26(-3.72%)
Sep 03, 2020 6.942 7.180 6.809 6.871 531,542 -0.13(-1.89%)
Sep 02, 2020 7.594 7.682 6.995 7.003 836,778 -0.66(-8.63%)
Sep 01, 2020 7.841 8.000 7.550 7.665 239,796 -0.22(-2.80%)
Aug 31, 2020 8.379 8.379 7.841 7.885 207,213 -0.52(-6.19%)
Aug 28, 2020 8.071 8.459 8.026 8.406 180,832 +0.33(+4.04%)
Aug 27, 2020 8.097 8.467 7.982 8.079 265,292 -0.02(-0.22%)
Aug 26, 2020 8.282 8.357 7.974 8.097 281,256 -0.28(-3.37%)
Aug 25, 2020 8.344 8.397 8.132 8.379 160,348 +0.08(+0.96%)
Aug 24, 2020 8.026 8.335 7.780 8.300 250,838 +0.24(+2.95%)
Aug 21, 2020 8.194 8.247 7.903 8.062 196,705 -0.22(-2.66%)
Aug 20, 2020 8.053 8.494 8.053 8.282 213,017 +0.05(+0.64%)
Aug 19, 2020 8.318 8.573 8.212 8.229 215,331 -0.15(-1.79%)
Aug 18, 2020 8.467 8.467 7.982 8.379 328,248 -0.15(-1.76%)
Aug 17, 2020 8.961 8.988 8.476 8.529 294,057 -0.48(-5.29%)
Aug 14, 2020 8.767 9.200 8.750 9.006 188,088 +0.19(+2.10%)
Aug 13, 2020 9.092 9.250 8.741 8.820 240,221 -0.40(-4.38%)
Aug 12, 2020 9.277 9.584 8.961 9.224 319,134 +0.05(+0.57%)
Aug 11, 2020 9.777 10.08 9.101 9.171 397,164 -0.50(-5.17%)
Aug 10, 2020 9.057 9.742 9.049 9.672 399,820 +0.75(+8.46%)
Aug 07, 2020 8.303 8.961 8.232 8.917 311,174 +0.54(+6.39%)
Aug 06, 2020 8.180 8.890 8.118 8.381 346,914 +0.05(+0.63%)
Aug 05, 2020 8.259 8.408 8.030 8.329 254,200 +0.21(+2.59%)
Aug 04, 2020 7.434 8.456 7.346 8.118 395,190 +0.47(+6.20%)
Aug 03, 2020 7.653 7.829 7.140 7.644 373,522 -0.04(-0.57%)
Jul 31, 2020 7.811 8.048 7.679 7.688 232,896 -0.32(-4.05%)
Jul 30, 2020 8.460 8.592 7.750 8.013 454,623 -0.67(-7.68%)
Jul 29, 2020 8.039 9.057 8.039 8.680 1,116,214 +1.31(+17.74%)
Jul 28, 2020 7.135 7.460 7.012 7.372 356,437 +0.18(+2.56%)
Jul 27, 2020 7.451 7.451 6.890 7.188 307,980 -0.21(-2.85%)
Jul 24, 2020 7.197 7.442 7.193 7.399 301,831 +0.11(+1.57%)
Jul 23, 2020 7.276 7.407 7.091 7.284 259,275 -0.08(-1.07%)
Jul 22, 2020 7.442 7.495 7.197 7.363 313,635 -0.12(-1.64%)
Jul 21, 2020 7.293 7.688 7.293 7.486 237,606 +0.19(+2.65%)
Jul 20, 2020 7.653 7.767 7.236 7.293 408,029 -0.43(-5.57%)
Jul 17, 2020 7.785 7.890 7.513 7.723 305,933 -0.05(-0.68%)
Jul 16, 2020 7.890 8.066 7.635 7.776 252,636 -0.23(-2.85%)
Jul 15, 2020 7.855 8.259 7.521 8.004 578,138 +0.41(+5.43%)
Jul 14, 2020 6.951 7.802 6.872 7.592 1,309,894 +0.58(+8.26%)
Jul 13, 2020 6.960 7.267 6.661 7.012 445,134 +0.14(+2.04%)
Jul 10, 2020 6.582 6.889 6.424 6.872 484,707 +0.25(+3.85%)
Jul 09, 2020 6.889 6.951 6.591 6.617 363,453 -0.29(-4.19%)
Jul 08, 2020 7.091 7.258 6.718 6.907 543,261 +0.07(+1.03%)
Jul 07, 2020 7.091 7.223 6.758 6.837 538,909 -0.47(-6.48%)
Jul 06, 2020 7.592 7.706 7.030 7.311 427,773 -0.11(-1.42%)
Jul 02, 2020 7.872 7.951 7.372 7.416 361,878 -0.20(-2.65%)
Jul 01, 2020 8.030 8.355 7.528 7.618 417,716 -0.41(-5.14%)
Jun 30, 2020 8.425 8.679 7.706 8.030 522,298 -0.43(-5.08%)
Jun 29, 2020 7.793 8.803 7.548 8.460 890,384 +0.79(+10.30%)
Jun 26, 2020 7.899 8.039 7.416 7.671 955,855 -0.51(-6.22%)
Jun 25, 2020 8.267 8.465 8.039 8.180 527,854 -0.05(-0.64%)
Jun 24, 2020 8.785 8.838 8.206 8.232 873,551 -0.99(-10.75%)
Jun 23, 2020 9.952 10.21 8.776 9.224 840,151 -0.77(-7.73%)
Jun 22, 2020 9.952 10.03 9.601 9.996 486,468 +0.04(+0.44%)
Jun 19, 2020 10.30 10.65 9.952 9.952 424,774 -0.17(-1.65%)
Jun 18, 2020 10.05 10.22 9.830 10.12 321,463 -0.18(-1.71%)
Jun 17, 2020 11.00 11.00 10.21 10.29 400,929 -0.75(-6.76%)
Jun 16, 2020 11.63 11.94 10.61 11.04 470,429 +0.21(+1.94%)
Jun 15, 2020 10.31 11.13 10.20 10.83 388,188 -0.02(-0.16%)
Jun 12, 2020 11.51 12.02 10.46 10.85 500,887 +0.39(+3.69%)
Jun 11, 2020 10.39 11.32 10.25 10.46 768,123 -2.00(-16.06%)
Jun 10, 2020 12.39 13.16 11.48 12.46 797,056 +0.11(+0.85%)
Jun 09, 2020 14.53 14.61 12.12 12.36 1,347,078 -2.40(-16.24%)
Jun 08, 2020 11.70 15.52 11.70 14.75 1,631,469 +4.12(+38.70%)
Jun 05, 2020 10.44 11.61 10.08 10.64 928,737 +1.34(+14.45%)
Jun 04, 2020 8.917 9.742 8.864 9.294 576,530 +0.48(+5.48%)
Jun 03, 2020 8.847 9.250 8.733 8.812 441,912 +0.11(+1.31%)
Jun 02, 2020 8.478 8.768 8.197 8.697 775,816 +0.39(+4.76%)
Jun 01, 2020 8.733 8.864 8.215 8.303 765,398 -0.47(-5.40%)
May 29, 2020 9.584 9.637 8.676 8.776 715,780 -0.92(-9.50%)
May 28, 2020 10.15 10.15 9.654 9.698 206,638 -0.45(-4.41%)
May 27, 2020 10.16 10.27 9.487 10.15 293,181 +0.16(+1.58%)
May 26, 2020 9.900 10.09 9.654 9.988 334,527 +0.22(+2.25%)
May 22, 2020 9.909 9.919 9.593 9.768 118,499 -0.17(-1.68%)
May 21, 2020 9.786 10.17 9.786 9.935 113,542 +0.06(+0.62%)
May 20, 2020 10.10 10.29 9.786 9.873 129,795 +0.00(+0.00%)
May 19, 2020 10.39 10.41 9.830 9.873 184,426 -0.47(-4.58%)
May 18, 2020 10.09 10.65 9.742 10.35 326,856 +0.71(+7.38%)
May 15, 2020 8.996 9.794 8.724 9.637 346,268 +0.61(+6.81%)
May 14, 2020 9.049 9.514 8.662 9.022 264,583 -0.25(-2.65%)
May 13, 2020 9.705 9.736 8.779 9.268 355,509 -0.45(-4.67%)
May 12, 2020 10.19 10.27 9.687 9.722 179,193 -0.32(-3.22%)
May 11, 2020 10.09 10.29 9.783 10.05 169,096 -0.30(-2.87%)
May 08, 2020 9.731 10.45 9.443 10.34 242,241 +0.52(+5.34%)
May 07, 2020 9.748 10.24 9.486 9.818 263,642 +0.06(+0.63%)
May 06, 2020 9.958 10.18 9.413 9.757 295,982 -0.24(-2.45%)
May 05, 2020 10.81 11.13 9.809 10.00 362,870 -0.82(-7.59%)
May 04, 2020 10.05 10.87 9.906 10.82 345,846 +0.51(+4.91%)
May 01, 2020 10.32 10.58 10.09 10.32 222,322 -0.29(-2.72%)
Apr 30, 2020 10.74 10.79 10.26 10.60 278,512 -0.19(-1.78%)
Apr 29, 2020 10.72 11.12 10.46 10.80 518,855 +0.23(+2.15%)
Apr 28, 2020 10.19 10.84 9.941 10.57 396,419 +0.41(+4.04%)
Apr 27, 2020 10.24 10.24 9.713 10.16 278,613 -0.13(-1.27%)
Apr 24, 2020 10.12 10.47 9.888 10.29 280,364 +0.21(+2.08%)
Apr 23, 2020 10.14 10.26 9.556 10.08 482,411 -0.11(-1.11%)
Apr 22, 2020 10.34 10.45 10.05 10.19 281,340 +0.09(+0.86%)
Apr 21, 2020 10.28 10.63 10.05 10.11 237,437 -0.43(-4.06%)
Apr 20, 2020 10.52 11.11 10.27 10.53 356,024 -0.56(-5.04%)
Apr 17, 2020 11.01 11.44 10.48 11.09 421,977 +0.69(+6.63%)
Apr 16, 2020 11.32 11.38 10.25 10.40 604,331 -0.95(-8.38%)
Apr 15, 2020 12.10 12.67 11.15 11.36 687,217 -0.52(-4.41%)
Apr 14, 2020 19.14 19.14 11.79 11.88 2,152,669 -9.38(-44.12%)
Apr 13, 2020 21.30 21.96 20.09 21.26 165,871 +0.41(+1.97%)
Apr 09, 2020 19.84 20.96 19.30 20.85 141,269 +2.16(+11.54%)
Apr 08, 2020 17.82 19.76 17.37 18.69 167,525 +1.48(+8.57%)
Apr 07, 2020 17.85 19.26 17.12 17.22 141,590 +0.63(+3.79%)
Apr 06, 2020 16.12 17.03 15.92 16.59 121,079 +1.44(+9.52%)
Apr 03, 2020 15.72 15.96 14.18 15.15 145,390 -0.63(-3.99%)
Apr 02, 2020 14.32 16.47 14.32 15.78 116,972 +0.93(+6.30%)
Apr 01, 2020 15.82 15.82 14.02 14.84 190,288 -1.21(-7.56%)
Mar 31, 2020 16.21 16.84 14.90 16.06 313,579 -0.05(-0.33%)
Mar 30, 2020 17.58 19.04 15.84 16.11 215,009 -1.47(-8.35%)
Mar 27, 2020 19.26 19.56 17.39 17.57 158,212 -2.59(-12.82%)
Mar 26, 2020 21.69 23.29 19.40 20.16 256,580 -1.48(-6.86%)
Mar 25, 2020 19.71 23.36 19.44 21.65 442,249 +2.15(+11.02%)
Mar 24, 2020 17.37 20.41 17.11 19.50 344,025 +2.56(+15.11%)
Mar 23, 2020 14.14 17.17 13.12 16.94 402,268 +2.97(+21.26%)
Mar 20, 2020 12.49 16.58 12.49 13.97 425,182 +1.89(+15.62%)
Mar 19, 2020 8.805 13.36 8.569 12.08 506,828 +4.00(+49.51%)
Mar 18, 2020 16.54 16.75 8.080 8.080 389,351 -9.48(-53.98%)
Mar 17, 2020 16.95 17.84 16.25 17.56 283,196 +1.48(+9.18%)
Mar 16, 2020 16.16 16.92 15.73 16.08 299,153 -3.08(-16.09%)
Mar 13, 2020 16.75 19.17 16.39 19.16 239,723 +3.35(+21.22%)
Mar 12, 2020 16.71 18.20 14.70 15.81 407,104 -6.32(-28.54%)
Mar 11, 2020 23.97 24.01 22.05 22.13 239,306 -2.38(-9.73%)
Mar 10, 2020 26.62 27.23 23.59 24.51 290,607 -1.24(-4.82%)
Mar 09, 2020 30.56 30.56 25.68 25.75 238,148 -6.22(-19.45%)
Mar 06, 2020 32.37 32.69 30.88 31.97 132,798 -1.27(-3.81%)
Mar 05, 2020 33.13 33.46 32.69 33.24 122,683 -0.48(-1.43%)
Mar 04, 2020 33.63 33.89 32.69 33.72 103,722 +0.67(+2.04%)
Mar 03, 2020 33.44 34.09 32.60 33.04 157,828 -0.20(-0.60%)
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.