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 (%)
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%)
Feb 01, 2023 2.100 2.190 2.070 2.170 43,455 +0.03(+1.40%)
Jan 31, 2023 2.130 2.140 2.080 2.140 19,091 +0.05(+2.39%)
Jan 30, 2023 2.140 2.140 2.054 2.090 36,163 +0.05(+2.45%)
Jan 27, 2023 2.220 2.220 2.020 2.040 81,568 -0.09(-4.23%)
Jan 26, 2023 2.150 2.150 2.050 2.130 34,969 -0.02(-0.93%)
Jan 25, 2023 2.050 2.150 2.033 2.150 24,784 +0.11(+5.39%)
Jan 24, 2023 2.070 2.109 2.020 2.040 26,293 -0.04(-1.92%)
Jan 23, 2023 2.100 2.163 2.050 2.080 29,741 -0.02(-0.95%)
Jan 20, 2023 2.030 2.100 1.997 2.100 24,405 +0.12(+6.06%)
Jan 19, 2023 2.030 2.087 1.980 1.980 57,171 -0.11(-5.26%)
Jan 18, 2023 2.170 2.210 2.060 2.090 36,282 -0.08(-3.69%)
Jan 17, 2023 2.130 2.220 2.130 2.170 41,704 +0.04(+1.88%)
Jan 13, 2023 2.090 2.130 2.060 2.130 38,614 -0.02(-0.93%)
Jan 12, 2023 2.170 2.192 2.110 2.150 56,825 -0.01(-0.46%)
Jan 11, 2023 2.140 2.220 2.100 2.160 62,207 +0.12(+5.88%)
Jan 10, 2023 2.000 2.060 1.951 2.040 42,735 +0.04(+2.00%)
Jan 09, 2023 1.980 2.000 1.932 2.000 89,145 +0.00(+0.00%)
Jan 06, 2023 2.100 2.100 1.970 2.000 47,575 -0.07(-3.38%)
Jan 05, 2023 1.990 2.080 1.990 2.070 33,455 +0.07(+3.50%)
Jan 04, 2023 2.000 2.046 1.980 2.000 147,710 -0.10(-4.76%)
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.