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 (%)
Jul 31, 2020 7.811 8.048 7.679 7.688 232,896 -0.32(-4.05%)
Jul 30, 2020 8.460 8.592 7.750 8.013 454,623 -0.67(-7.68%)
Jul 29, 2020 8.039 9.057 8.039 8.680 1,116,214 +1.31(+17.74%)
Jul 28, 2020 7.135 7.460 7.012 7.372 356,437 +0.18(+2.56%)
Jul 27, 2020 7.451 7.451 6.890 7.188 307,980 -0.21(-2.85%)
Jul 24, 2020 7.197 7.442 7.193 7.399 301,831 +0.11(+1.57%)
Jul 23, 2020 7.276 7.407 7.091 7.284 259,275 -0.08(-1.07%)
Jul 22, 2020 7.442 7.495 7.197 7.363 313,635 -0.12(-1.64%)
Jul 21, 2020 7.293 7.688 7.293 7.486 237,606 +0.19(+2.65%)
Jul 20, 2020 7.653 7.767 7.236 7.293 408,029 -0.43(-5.57%)
Jul 17, 2020 7.785 7.890 7.513 7.723 305,933 -0.05(-0.68%)
Jul 16, 2020 7.890 8.066 7.635 7.776 252,636 -0.23(-2.85%)
Jul 15, 2020 7.855 8.259 7.521 8.004 578,138 +0.41(+5.43%)
Jul 14, 2020 6.951 7.802 6.872 7.592 1,309,894 +0.58(+8.26%)
Jul 13, 2020 6.960 7.267 6.661 7.012 445,134 +0.14(+2.04%)
Jul 10, 2020 6.582 6.889 6.424 6.872 484,707 +0.25(+3.85%)
Jul 09, 2020 6.889 6.951 6.591 6.617 363,453 -0.29(-4.19%)
Jul 08, 2020 7.091 7.258 6.718 6.907 543,261 +0.07(+1.03%)
Jul 07, 2020 7.091 7.223 6.758 6.837 538,909 -0.47(-6.48%)
Jul 06, 2020 7.592 7.706 7.030 7.311 427,773 -0.11(-1.42%)
Jul 02, 2020 7.872 7.951 7.372 7.416 361,878 -0.20(-2.65%)
Jul 01, 2020 8.030 8.355 7.528 7.618 417,716 -0.41(-5.14%)
Jun 30, 2020 8.425 8.679 7.706 8.030 522,298 -0.43(-5.08%)
Jun 29, 2020 7.793 8.803 7.548 8.460 890,384 +0.79(+10.30%)
Jun 26, 2020 7.899 8.039 7.416 7.671 955,855 -0.51(-6.22%)
Jun 25, 2020 8.267 8.465 8.039 8.180 527,854 -0.05(-0.64%)
Jun 24, 2020 8.785 8.838 8.206 8.232 873,551 -0.99(-10.75%)
Jun 23, 2020 9.952 10.21 8.776 9.224 840,151 -0.77(-7.73%)
Jun 22, 2020 9.952 10.03 9.601 9.996 486,468 +0.04(+0.44%)
Jun 19, 2020 10.30 10.65 9.952 9.952 424,774 -0.17(-1.65%)
Jun 18, 2020 10.05 10.22 9.830 10.12 321,463 -0.18(-1.71%)
Jun 17, 2020 11.00 11.00 10.21 10.29 400,929 -0.75(-6.76%)
Jun 16, 2020 11.63 11.94 10.61 11.04 470,429 +0.21(+1.94%)
Jun 15, 2020 10.31 11.13 10.20 10.83 388,188 -0.02(-0.16%)
Jun 12, 2020 11.51 12.02 10.46 10.85 500,887 +0.39(+3.69%)
Jun 11, 2020 10.39 11.32 10.25 10.46 768,123 -2.00(-16.06%)
Jun 10, 2020 12.39 13.16 11.48 12.46 797,056 +0.11(+0.85%)
Jun 09, 2020 14.53 14.61 12.12 12.36 1,347,078 -2.40(-16.24%)
Jun 08, 2020 11.70 15.52 11.70 14.75 1,631,469 +4.12(+38.70%)
Jun 05, 2020 10.44 11.61 10.08 10.64 928,737 +1.34(+14.45%)
Jun 04, 2020 8.917 9.742 8.864 9.294 576,530 +0.48(+5.48%)
Jun 03, 2020 8.847 9.250 8.733 8.812 441,912 +0.11(+1.31%)
Jun 02, 2020 8.478 8.768 8.197 8.697 775,816 +0.39(+4.76%)
Jun 01, 2020 8.733 8.864 8.215 8.303 765,398 -0.47(-5.40%)
May 29, 2020 9.584 9.637 8.676 8.776 715,780 -0.92(-9.50%)
May 28, 2020 10.15 10.15 9.654 9.698 206,638 -0.45(-4.41%)
May 27, 2020 10.16 10.27 9.487 10.15 293,181 +0.16(+1.58%)
May 26, 2020 9.900 10.09 9.654 9.988 334,527 +0.22(+2.25%)
May 22, 2020 9.909 9.919 9.593 9.768 118,499 -0.17(-1.68%)
May 21, 2020 9.786 10.17 9.786 9.935 113,542 +0.06(+0.62%)
May 20, 2020 10.10 10.29 9.786 9.873 129,795 +0.00(+0.00%)
May 19, 2020 10.39 10.41 9.830 9.873 184,426 -0.47(-4.58%)
May 18, 2020 10.09 10.65 9.742 10.35 326,856 +0.71(+7.38%)
May 15, 2020 8.996 9.794 8.724 9.637 346,268 +0.61(+6.81%)
May 14, 2020 9.049 9.514 8.662 9.022 264,583 -0.25(-2.65%)
May 13, 2020 9.705 9.736 8.779 9.268 355,509 -0.45(-4.67%)
May 12, 2020 10.19 10.27 9.687 9.722 179,193 -0.32(-3.22%)
May 11, 2020 10.09 10.29 9.783 10.05 169,096 -0.30(-2.87%)
May 08, 2020 9.731 10.45 9.443 10.34 242,241 +0.52(+5.34%)
May 07, 2020 9.748 10.24 9.486 9.818 263,642 +0.06(+0.63%)
May 06, 2020 9.958 10.18 9.413 9.757 295,982 -0.24(-2.45%)
May 05, 2020 10.81 11.13 9.809 10.00 362,870 -0.82(-7.59%)
May 04, 2020 10.05 10.87 9.906 10.82 345,846 +0.51(+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.