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, 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%)
Feb 01, 2022 3.314 3.546 3.314 3.444 63,400 +0.05(+1.36%)
Jan 31, 2022 3.138 3.489 3.398 108,095 +0.22(+7.00%)
Jan 28, 2022 3.027 3.192 2.990 3.175 130,282 +0.11(+3.63%)
Jan 27, 2022 3.333 3.366 3.027 3.064 179,342 -0.29(-8.56%)
Jan 26, 2022 3.527 3.536 3.333 3.351 106,214 -0.14(-3.98%)
Jan 25, 2022 3.351 3.583 3.286 3.490 135,534 +0.09(+2.72%)
Jan 24, 2022 3.212 3.416 3.123 3.398 193,283 +0.05(+1.38%)
Jan 21, 2022 3.490 3.552 3.314 3.351 183,994 -0.15(-4.23%)
Jan 20, 2022 3.703 3.759 3.481 3.499 179,382 -0.25(-6.67%)
Jan 19, 2022 3.879 3.897 3.703 3.749 117,161 -0.15(-3.80%)
Jan 18, 2022 4.027 4.036 3.860 3.897 103,640 -0.08(-2.09%)
Jan 14, 2022 3.981 0 +0.02(+0.47%)
Jan 13, 2022 3.722 4.046 3.703 3.962 276,624 +0.30(+8.08%)
Jan 12, 2022 3.638 3.775 3.573 3.666 170,560 -0.04(-1.00%)
Jan 11, 2022 3.361 3.740 3.361 3.703 211,186 +0.31(+9.29%)
Jan 10, 2022 3.453 3.481 3.370 3.388 97,000 -0.06(-1.61%)
Jan 07, 2022 3.407 3.527 3.407 3.444 109,141 +0.06(+1.64%)
Jan 06, 2022 3.351 3.416 3.286 3.388 106,689 +0.02(+0.55%)
Jan 05, 2022 3.527 3.657 3.259 3.370 288,795 -0.03(-0.82%)
Jan 04, 2022 3.268 3.509 3.240 3.398 294,104 +0.19(+5.76%)
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.