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, 2016 13.43 13.45 13.05 13.23 394,517 -0.16(-1.21%)
Apr 28, 2016 13.60 13.60 13.25 13.39 241,486 +0.27(+2.08%)
Apr 27, 2016 12.94 13.22 12.86 13.12 142,671 +0.16(+1.20%)
Apr 26, 2016 12.68 13.13 12.55 12.96 221,346 +0.29(+2.26%)
Apr 25, 2016 13.07 13.07 12.55 12.68 282,398 -0.39(-3.00%)
Apr 22, 2016 12.50 13.08 12.44 13.07 347,134 +0.53(+4.26%)
Apr 21, 2016 12.46 12.67 12.37 12.53 243,957 +0.12(+0.95%)
Apr 20, 2016 12.33 12.53 12.33 12.42 182,054 -0.01(-0.10%)
Apr 19, 2016 12.74 12.74 12.29 12.43 245,601 +0.00(+0.00%)
Apr 18, 2016 12.45 12.51 12.33 12.43 219,102 -0.02(-0.20%)
Apr 15, 2016 12.48 12.52 12.20 12.45 327,887 +0.03(+0.25%)
Apr 14, 2016 13.05 13.21 11.32 12.42 897,972 -1.27(-9.26%)
Apr 13, 2016 13.68 13.88 13.38 13.69 243,256 -0.01(-0.09%)
Apr 12, 2016 13.24 13.91 13.05 13.70 396,460 +0.57(+4.30%)
Apr 11, 2016 12.91 13.30 12.89 13.14 189,868 +0.22(+1.73%)
Apr 08, 2016 12.59 13.11 12.46 12.91 185,133 +0.57(+4.58%)
Apr 07, 2016 12.58 12.92 12.24 12.35 152,915 -0.39(-3.03%)
Apr 06, 2016 12.20 13.00 12.20 12.73 251,028 +0.57(+4.70%)
Apr 05, 2016 11.87 12.22 11.77 12.16 187,703 +0.24(+2.03%)
Apr 04, 2016 12.31 12.43 11.87 11.92 181,110 -0.42(-3.38%)
Apr 01, 2016 12.33 12.51 12.05 12.33 291,957 -0.16(-1.29%)
Mar 31, 2016 11.74 12.58 11.65 12.50 677,075 +0.93(+8.06%)
Mar 30, 2016 11.20 11.82 11.20 11.56 277,075 +0.40(+3.62%)
Mar 29, 2016 10.54 11.17 10.44 11.16 228,620 +0.49(+4.60%)
Mar 28, 2016 10.96 10.97 10.56 10.67 232,368 -0.15(-1.38%)
Mar 24, 2016 10.55 10.82 10.82 10.82 203,095 +0.14(+1.28%)
Mar 23, 2016 10.93 11.03 10.61 10.68 253,328 -0.24(-2.22%)
Mar 22, 2016 10.53 10.99 10.33 10.92 245,976 +0.37(+3.53%)
Mar 21, 2016 10.25 10.65 10.23 10.55 414,580 +0.29(+2.78%)
Mar 18, 2016 10.32 10.68 10.16 10.27 512,435 +0.04(+0.36%)
Mar 17, 2016 9.582 10.30 9.461 10.23 298,892 +0.66(+6.88%)
Mar 16, 2016 9.153 9.663 9.153 9.569 377,780 +0.37(+3.98%)
Mar 15, 2016 9.588 9.588 9.066 9.203 247,700 -0.17(-1.79%)
Mar 14, 2016 9.402 9.489 9.184 9.370 186,176 -0.07(-0.72%)
Mar 11, 2016 9.271 9.623 9.228 9.439 247,370 +0.32(+3.54%)
Mar 10, 2016 9.681 9.681 8.985 9.116 331,389 -0.40(-4.18%)
Mar 09, 2016 9.470 9.585 9.203 9.513 277,553 +0.09(+0.99%)
Mar 08, 2016 9.787 9.930 9.265 9.420 342,498 -0.50(-5.07%)
Mar 07, 2016 9.489 9.930 9.433 9.924 287,694 +0.49(+5.20%)
Mar 04, 2016 9.315 9.582 9.246 9.433 566,094 +0.19(+2.02%)
Mar 03, 2016 8.780 9.259 8.712 9.246 557,928 +0.47(+5.38%)
Mar 02, 2016 8.513 8.786 8.283 8.774 257,729 +0.30(+3.60%)
Mar 01, 2016 8.252 8.482 8.115 8.469 304,077 +0.26(+3.18%)
Feb 29, 2016 8.059 8.308 7.935 8.208 328,006 +0.28(+3.53%)
Feb 26, 2016 7.923 8.078 7.805 7.929 234,734 +0.13(+1.67%)
Feb 25, 2016 7.780 7.892 7.438 7.798 435,749 -0.25(-3.16%)
Feb 24, 2016 7.842 8.097 7.615 8.053 346,137 +0.00(+0.00%)
Feb 23, 2016 8.401 8.494 7.966 8.053 348,777 -0.45(-5.33%)
Feb 22, 2016 8.389 8.594 8.314 8.507 359,986 +0.22(+2.62%)
Feb 19, 2016 8.277 8.432 8.109 8.289 258,687 -0.01(-0.07%)
Feb 18, 2016 8.370 8.497 8.010 8.295 352,083 +0.19(+2.38%)
Feb 17, 2016 7.730 8.202 7.655 8.103 478,861 +0.52(+6.80%)
Feb 16, 2016 7.550 7.755 7.332 7.587 412,445 +0.19(+2.52%)
Feb 12, 2016 7.264 7.401 7.401 7.401 656,920 +0.25(+3.57%)
Feb 11, 2016 7.829 7.972 6.773 7.146 688,485 -0.94(-11.67%)
Feb 10, 2016 8.314 8.619 7.842 8.090 413,755 -0.25(-2.98%)
Feb 09, 2016 8.486 8.639 7.839 8.339 869,128 -0.15(-1.80%)
Feb 08, 2016 8.886 9.022 8.345 8.492 239,407 -0.46(-5.13%)
Feb 05, 2016 8.992 9.228 8.886 8.951 236,080 -0.05(-0.52%)
Feb 04, 2016 8.975 9.292 8.916 8.998 440,314 -0.11(-1.16%)
Feb 03, 2016 9.257 9.334 8.892 9.104 220,457 -0.06(-0.64%)
Feb 02, 2016 9.151 9.328 8.945 9.163 357,229 -0.04(-0.45%)
Feb 01, 2016 9.116 9.286 8.857 9.204 190,900 -0.09(-1.01%)
Jan 29, 2016 8.980 9.410 8.980 9.298 339,749 +0.32(+3.54%)
Jan 28, 2016 8.539 9.004 8.410 8.980 442,613 +0.31(+3.53%)
Jan 27, 2016 9.010 9.104 8.633 8.674 257,850 -0.29(-3.22%)
Jan 26, 2016 8.586 9.116 8.551 8.963 312,063 +0.49(+5.76%)
Jan 25, 2016 8.451 8.686 8.321 8.474 151,238 -0.09(-1.10%)
Jan 22, 2016 8.445 8.780 8.333 8.568 243,699 +0.35(+4.30%)
Jan 21, 2016 7.786 8.333 7.762 8.215 299,045 +0.43(+5.52%)
Jan 20, 2016 8.215 8.239 7.074 7.786 734,356 -0.64(-7.61%)
Jan 19, 2016 8.463 8.610 7.998 8.427 489,815 +0.01(+0.14%)
Jan 15, 2016 8.415 8.415 8.415 8.415 288,872 -0.28(-3.18%)
Jan 14, 2016 8.769 8.839 7.836 8.692 986,536 -0.09(-1.01%)
Jan 13, 2016 9.310 9.439 8.621 8.780 320,153 -0.53(-5.69%)
Jan 12, 2016 9.604 9.710 9.051 9.310 335,161 -0.07(-0.75%)
Jan 11, 2016 9.887 9.887 9.169 9.381 254,635 -0.47(-4.78%)
Jan 08, 2016 9.846 10.08 9.487 9.851 239,772 +0.24(+2.51%)
Jan 07, 2016 10.38 10.43 9.545 9.610 388,795 -0.88(-8.41%)
Jan 06, 2016 9.798 10.55 9.616 10.49 629,595 +0.64(+6.51%)
Jan 05, 2016 9.569 10.03 9.416 9.851 329,620 +0.31(+3.27%)
Jan 04, 2016 8.745 9.557 8.733 9.540 480,298 +0.81(+9.23%)
Dec 31, 2015 8.774 8.733 8.733 8.733 526,597 -0.11(-1.20%)
Dec 30, 2015 8.822 8.933 8.704 8.839 350,230 +0.02(+0.20%)
Dec 29, 2015 8.563 8.869 8.533 8.822 403,923 +0.24(+2.81%)
Dec 28, 2015 8.810 9.128 8.533 8.580 415,408 -0.27(-3.06%)
Dec 24, 2015 9.133 8.851 8.851 8.851 185,048 -0.32(-3.53%)
Dec 23, 2015 8.304 9.351 8.304 9.175 441,957 +0.95(+11.60%)
Dec 22, 2015 8.092 8.288 8.092 8.221 530,346 +0.11(+1.38%)
Dec 21, 2015 8.221 8.298 8.039 8.109 409,150 -0.11(-1.36%)
Dec 18, 2015 8.168 8.486 8.021 8.221 755,727 +0.22(+2.80%)
Dec 17, 2015 8.480 8.598 7.962 7.998 606,740 -0.44(-5.23%)
Dec 16, 2015 8.415 8.749 8.327 8.439 704,940 +0.26(+3.24%)
Dec 15, 2015 8.745 8.892 8.145 8.174 697,375 -0.51(-5.89%)
Dec 14, 2015 9.728 9.734 8.636 8.686 638,267 -1.11(-11.30%)
Dec 11, 2015 9.898 9.969 9.222 9.793 588,776 -0.26(-2.58%)
Dec 10, 2015 10.12 10.56 9.816 10.05 584,597 +0.07(+0.71%)
Dec 09, 2015 10.14 10.62 9.757 9.981 824,761 -0.49(-4.72%)
Dec 08, 2015 10.22 10.88 9.710 10.48 691,054 +0.14(+1.37%)
Dec 07, 2015 12.46 12.65 9.981 10.33 1,500,107 -2.34(-18.48%)
Dec 04, 2015 13.43 13.46 12.67 12.68 488,226 -0.77(-5.73%)
Dec 03, 2015 14.13 14.24 13.35 13.45 390,268 -0.69(-4.91%)
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.