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 (%)
Apr 29, 2022 2.374 2.421 2.308 2.337 55,273 -0.04(-1.58%)
Apr 28, 2022 2.308 2.383 2.290 2.374 69,320 +0.04(+1.61%)
Apr 27, 2022 2.365 2.430 2.318 2.337 74,974 -0.05(-1.97%)
Apr 26, 2022 2.383 2.440 2.346 2.383 34,151 -0.03(-1.17%)
Apr 25, 2022 2.534 2.534 2.346 2.412 104,442 -0.10(-4.10%)
Apr 22, 2022 2.562 2.618 2.505 2.515 37,354 -0.02(-0.74%)
Apr 21, 2022 2.627 2.674 2.496 2.534 58,569 -0.08(-2.88%)
Apr 20, 2022 2.627 2.759 2.609 2.609 38,338 -0.02(-0.71%)
Apr 19, 2022 2.627 2.730 2.627 2.627 72,648 +0.03(+1.08%)
Apr 18, 2022 2.627 2.690 2.599 2.599 60,951 -0.05(-1.77%)
Apr 14, 2022 2.740 2.764 2.637 2.646 62,185 -0.11(-4.08%)
Apr 13, 2022 2.684 2.772 2.665 2.759 35,338 +0.09(+3.52%)
Apr 12, 2022 2.731 2.768 2.637 2.665 24,217 -0.03(-1.05%)
Apr 11, 2022 2.674 2.815 2.674 2.693 27,275 +0.02(+0.70%)
Apr 08, 2022 2.796 2.796 2.674 2.674 31,306 -0.08(-3.06%)
Apr 07, 2022 2.815 2.890 2.712 2.759 62,306 -0.06(-2.00%)
Apr 06, 2022 2.862 2.927 2.815 2.815 44,532 -0.09(-3.23%)
Apr 05, 2022 2.928 3.012 2.881 2.909 44,381 -0.04(-1.27%)
Apr 04, 2022 2.946 3.012 2.900 2.946 30,342 +0.03(+0.96%)
Apr 01, 2022 2.928 2.956 2.869 2.918 34,731 +0.04(+1.30%)
Mar 31, 2022 2.956 3.012 2.881 2.881 37,667 -0.10(-3.46%)
Mar 30, 2022 3.050 3.110 2.975 2.984 26,671 -0.04(-1.24%)
Mar 29, 2022 2.909 3.054 2.909 3.022 48,907 +0.08(+2.88%)
Mar 28, 2022 3.012 3.097 2.918 2.937 56,540 -0.08(-2.80%)
Mar 25, 2022 2.946 3.050 2.909 3.022 72,867 +0.07(+2.22%)
Mar 24, 2022 2.993 3.003 2.918 2.956 55,236 -0.03(-0.94%)
Mar 23, 2022 3.022 3.068 2.909 2.984 94,239 -0.05(-1.55%)
Mar 22, 2022 2.834 3.050 2.815 3.031 154,522 +0.25(+9.12%)
Mar 21, 2022 2.862 2.890 2.705 2.778 58,924 -0.08(-2.95%)
Mar 18, 2022 2.853 2.975 2.853 2.862 177,663 +0.00(+0.00%)
Mar 17, 2022 2.627 2.928 2.627 2.862 85,503 +0.20(+7.39%)
Mar 16, 2022 2.524 2.703 2.515 2.665 96,337 +0.09(+3.65%)
Mar 15, 2022 2.534 2.618 2.496 2.571 92,420 -0.01(-0.36%)
Mar 14, 2022 3.050 3.050 2.552 2.581 238,014 -0.33(-11.29%)
Mar 11, 2022 3.050 3.097 2.862 2.909 87,099 -0.12(-4.02%)
Mar 10, 2022 2.881 3.041 2.825 3.031 103,032 -0.02(-0.62%)
Mar 09, 2022 3.078 3.239 3.050 3.050 86,355 -0.03(-0.91%)
Mar 08, 2022 2.703 3.097 2.703 3.078 161,800 +0.40(+15.09%)
Mar 07, 2022 2.581 2.740 2.581 2.674 141,327 +0.07(+2.52%)
Mar 04, 2022 2.712 2.766 2.581 2.609 138,887 -0.11(-4.14%)
Mar 03, 2022 2.862 2.946 2.703 2.721 210,541 -0.23(-7.94%)
Mar 02, 2022 2.881 3.031 2.857 2.956 98,534 +0.14(+5.00%)
Mar 01, 2022 2.871 3.031 2.787 2.815 173,138 -0.07(-2.28%)
Feb 28, 2022 2.975 3.059 2.862 2.881 244,276 -0.23(-7.53%)
Feb 25, 2022 3.153 3.190 3.078 3.115 162,755 -0.05(-1.48%)
Feb 24, 2022 2.993 3.190 2.956 3.162 213,419 +0.02(+0.60%)
Feb 23, 2022 3.312 3.350 3.106 3.144 134,629 -0.08(-2.33%)
Feb 22, 2022 3.284 3.369 3.219 3.219 134,870 -0.08(-2.28%)
Feb 18, 2022 3.294 0 -0.07(-1.96%)
Feb 17, 2022 3.481 3.481 3.322 3.359 68,009 -0.15(-4.28%)
Feb 16, 2022 3.416 3.510 3.378 3.510 113,747 +0.07(+1.91%)
Feb 15, 2022 3.237 3.453 3.237 3.444 85,265 +0.19(+5.76%)
Feb 14, 2022 3.369 3.397 3.256 3.256 120,729 -0.14(-4.14%)
Feb 11, 2022 3.434 3.491 3.322 3.397 144,613 -0.05(-1.36%)
Feb 10, 2022 3.564 3.685 3.398 3.444 160,247 -0.19(-5.10%)
Feb 09, 2022 3.703 3.768 3.527 3.629 250,446 +0.06(+1.82%)
Feb 08, 2022 3.823 4.027 3.509 3.564 568,238 -0.24(-6.33%)
Feb 07, 2022 3.823 4.027 3.786 3.805 278,587 +0.02(+0.49%)
Feb 04, 2022 3.583 3.796 3.583 3.786 146,772 +0.22(+6.23%)
Feb 03, 2022 3.518 3.675 3.564 185,085 +0.05(+1.32%)
Feb 02, 2022 3.472 3.620 3.342 3.518 195,679 +0.07(+2.15%)
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.