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 28, 2023 1.080 1.080 1.030 1.040 33,148 -0.02(-1.89%)
Apr 27, 2023 1.080 1.080 1.023 1.060 102,777 +0.04(+3.92%)
Apr 26, 2023 1.060 1.100 1.010 1.020 30,738 -0.02(-1.92%)
Apr 25, 2023 1.040 1.070 1.010 1.040 31,526 +0.00(+0.00%)
Apr 24, 2023 1.070 1.119 1.020 1.040 59,017 -0.08(-7.14%)
Apr 21, 2023 1.110 1.120 1.100 1.120 51,236 +0.00(+0.00%)
Apr 20, 2023 1.110 1.140 1.110 1.120 15,067 -0.03(-2.61%)
Apr 19, 2023 1.150 1.190 1.130 1.150 23,004 +0.00(+0.00%)
Apr 18, 2023 1.210 1.210 1.140 1.150 19,818 -0.03(-2.54%)
Apr 17, 2023 1.150 1.210 1.100 1.180 66,860 -0.02(-1.67%)
Apr 14, 2023 1.170 1.230 1.170 1.200 32,082 +0.00(+0.00%)
Apr 13, 2023 1.210 1.221 1.190 1.200 17,530 -0.01(-0.83%)
Apr 12, 2023 1.320 1.322 1.200 1.210 47,589 -0.05(-3.97%)
Apr 11, 2023 1.280 1.300 1.250 1.260 16,864 -0.02(-1.56%)
Apr 10, 2023 1.250 1.285 1.250 1.280 25,259 +0.06(+4.92%)
Apr 06, 2023 1.180 1.240 1.180 1.220 22,133 +0.04(+3.39%)
Apr 05, 2023 1.240 1.260 1.140 1.180 41,276 -0.08(-6.35%)
Apr 04, 2023 1.230 1.268 1.230 1.260 20,668 +0.03(+2.44%)
Apr 03, 2023 1.270 1.270 1.210 1.230 30,010 -0.05(-3.91%)
Mar 31, 2023 1.320 1.320 1.240 1.280 48,742 -0.03(-2.29%)
Mar 30, 2023 1.320 1.360 1.250 1.310 44,037 +0.00(+0.00%)
Mar 29, 2023 1.270 1.330 1.231 1.310 61,519 +0.08(+6.50%)
Mar 28, 2023 1.200 1.260 1.180 1.230 48,432 -0.02(-1.60%)
Mar 27, 2023 1.250 1.290 1.220 1.250 36,465 -0.03(-2.34%)
Mar 24, 2023 1.250 1.330 1.210 1.280 61,477 -0.03(-2.29%)
Mar 23, 2023 1.340 1.460 1.270 1.310 86,256 -0.02(-1.50%)
Mar 22, 2023 1.450 1.680 1.300 1.330 333,044 +0.04(+3.10%)
Mar 21, 2023 1.140 1.310 1.140 1.290 71,251 +0.15(+13.16%)
Mar 20, 2023 1.080 1.150 1.000 1.140 72,774 +0.18(+18.75%)
Mar 17, 2023 1.050 1.097 0.9600 0.9600 193,317 -0.20(-17.24%)
Mar 16, 2023 1.210 1.220 1.100 1.160 218,801 -0.06(-4.92%)
Mar 15, 2023 1.320 1.320 1.210 1.220 53,329 -0.07(-5.43%)
Mar 14, 2023 1.280 1.350 1.280 1.290 52,163 -0.03(-2.27%)
Mar 13, 2023 1.300 1.410 1.280 1.320 80,977 -0.09(-6.38%)
Mar 10, 2023 1.430 1.439 1.370 1.410 41,381 +0.02(+1.44%)
Mar 09, 2023 1.590 1.590 1.370 1.390 99,979 -0.13(-8.55%)
Mar 08, 2023 1.640 1.690 1.510 1.520 37,531 -0.09(-5.59%)
Mar 07, 2023 1.690 1.700 1.605 1.610 35,054 -0.14(-8.00%)
Mar 06, 2023 1.640 1.750 1.640 1.750 41,576 +0.14(+8.70%)
Mar 03, 2023 1.580 1.626 1.580 1.610 16,363 +0.07(+4.55%)
Mar 02, 2023 1.560 1.599 1.535 1.540 28,221 -0.02(-1.28%)
Mar 01, 2023 1.560 1.616 1.560 1.560 20,581 -0.01(-0.64%)
Feb 28, 2023 1.550 1.590 1.550 1.570 32,626 +0.02(+1.29%)
Feb 27, 2023 1.570 1.600 1.550 1.550 28,260 -0.03(-1.90%)
Feb 24, 2023 1.589 1.589 1.570 1.580 12,538 +0.01(+0.64%)
Feb 23, 2023 1.600 1.610 1.550 1.570 55,435 -0.01(-0.63%)
Feb 22, 2023 1.590 1.650 1.550 1.580 50,537 -0.02(-1.25%)
Feb 21, 2023 1.700 1.730 1.590 1.600 100,228 -0.10(-5.88%)
Feb 17, 2023 1.700 1.730 1.700 1.700 26,306 -0.01(-0.58%)
Feb 16, 2023 1.710 1.740 1.710 1.710 16,146 -0.03(-1.72%)
Feb 15, 2023 1.720 1.760 1.690 1.740 42,332 +0.02(+1.16%)
Feb 14, 2023 1.700 1.740 1.680 1.720 39,123 +0.02(+1.18%)
Feb 13, 2023 1.720 1.740 1.690 1.700 40,971 +0.02(+1.19%)
Feb 10, 2023 1.690 1.690 1.610 1.680 65,798 +0.00(+0.00%)
Feb 09, 2023 1.780 1.797 1.660 1.680 96,981 -0.07(-4.00%)
Feb 08, 2023 1.800 1.830 1.730 1.750 89,309 -0.08(-4.37%)
Feb 07, 2023 1.840 1.880 1.800 1.830 145,362 -0.06(-3.17%)
Feb 06, 2023 1.900 2.120 1.790 1.890 649,500 -0.26(-12.09%)
Feb 03, 2023 2.130 2.150 2.090 2.150 20,747 +0.00(+0.00%)
Feb 02, 2023 2.170 2.170 2.030 2.150 65,661 -0.02(-0.92%)
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.