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 (%)
Sep 30, 2021 4.057 4.154 4.048 4.057 93,776 -0.06(-1.56%)
Sep 29, 2021 4.204 4.241 4.076 4.122 76,373 -0.10(-2.39%)
Sep 28, 2021 4.259 4.366 4.195 4.222 99,045 -0.06(-1.50%)
Sep 27, 2021 4.158 4.314 4.048 4.286 142,191 +0.11(+2.63%)
Sep 24, 2021 4.085 4.222 4.085 4.176 72,052 +0.06(+1.56%)
Sep 23, 2021 3.947 4.112 3.920 4.112 119,078 +0.19(+4.91%)
Sep 22, 2021 4.002 4.077 3.911 3.920 119,746 -0.09(-2.28%)
Sep 21, 2021 3.957 4.021 3.819 4.012 237,112 +0.10(+2.58%)
Sep 20, 2021 4.122 4.147 3.911 3.911 142,082 -0.30(-7.17%)
Sep 17, 2021 4.158 4.286 4.158 4.213 139,608 +0.04(+0.88%)
Sep 16, 2021 4.250 4.314 4.167 4.176 117,174 -0.08(-1.94%)
Sep 15, 2021 4.186 4.268 4.167 4.259 46,796 +0.04(+0.87%)
Sep 14, 2021 4.259 4.314 4.167 4.222 97,293 +0.00(+0.00%)
Sep 13, 2021 4.176 4.341 4.176 4.222 55,931 +0.05(+1.10%)
Sep 10, 2021 4.259 4.378 4.156 4.176 97,906 -0.09(-2.15%)
Sep 09, 2021 4.167 4.341 4.140 4.268 86,083 +0.08(+1.97%)
Sep 08, 2021 4.314 4.369 4.176 4.186 83,564 -0.16(-3.59%)
Sep 07, 2021 4.296 4.378 4.213 4.341 155,146 -0.04(-0.84%)
Sep 03, 2021 4.396 4.396 4.286 4.378 41,817 +0.03(+0.63%)
Sep 02, 2021 4.433 4.442 4.350 4.350 40,286 -0.08(-1.86%)
Sep 01, 2021 4.396 4.470 4.331 4.433 77,320 +0.02(+0.41%)
Aug 31, 2021 4.369 4.430 4.277 4.415 96,695 +0.04(+0.84%)
Aug 30, 2021 4.405 4.437 4.231 4.378 138,435 -0.01(-0.21%)
Aug 27, 2021 4.277 4.506 4.204 4.387 205,119 +0.16(+3.90%)
Aug 26, 2021 4.268 4.350 4.149 4.222 100,523 -0.05(-1.07%)
Aug 25, 2021 4.167 4.405 4.149 4.268 145,848 +0.15(+3.56%)
Aug 24, 2021 4.039 4.158 3.966 4.122 158,288 +0.14(+3.45%)
Aug 23, 2021 3.984 3.989 3.792 3.984 320,511 +0.09(+2.35%)
Aug 20, 2021 3.719 3.957 3.709 3.893 121,450 +0.12(+3.16%)
Aug 19, 2021 3.938 3.938 3.719 3.773 174,781 -0.24(-5.94%)
Aug 18, 2021 4.039 4.149 3.919 4.012 124,801 -0.01(-0.23%)
Aug 17, 2021 4.186 4.241 3.773 4.021 577,161 -0.21(-4.98%)
Aug 16, 2021 4.268 4.360 4.131 4.231 215,756 -0.04(-0.86%)
Aug 13, 2021 4.413 4.413 4.177 4.268 282,724 -0.20(-4.46%)
Aug 12, 2021 4.594 4.594 4.277 4.467 451,909 -0.20(-4.27%)
Aug 11, 2021 4.576 4.667 4.504 4.667 251,857 +0.05(+0.98%)
Aug 10, 2021 4.658 4.712 4.531 4.621 207,770 -0.08(-1.73%)
Aug 09, 2021 4.766 4.766 4.504 4.703 253,495 -0.05(-1.14%)
Aug 06, 2021 4.685 4.757 4.558 4.757 106,905 +0.16(+3.55%)
Aug 05, 2021 4.621 4.785 4.585 4.594 96,210 -0.09(-1.93%)
Aug 04, 2021 4.785 4.875 4.404 4.685 472,187 -0.18(-3.72%)
Aug 03, 2021 4.984 4.984 4.757 4.866 132,709 -0.02(-0.37%)
Aug 02, 2021 4.984 5.084 4.812 4.884 187,097 -0.06(-1.28%)
Jul 30, 2021 5.002 5.047 4.803 4.948 185,186 -0.11(-2.15%)
Jul 29, 2021 5.111 5.147 4.993 5.056 63,760 -0.05(-1.06%)
Jul 28, 2021 5.093 5.129 4.984 5.111 69,092 +0.00(+0.00%)
Jul 27, 2021 5.111 5.120 4.944 5.111 89,696 -0.03(-0.53%)
Jul 26, 2021 4.893 5.138 4.893 5.138 64,243 +0.14(+2.72%)
Jul 23, 2021 5.192 5.192 4.957 5.002 94,339 -0.25(-4.83%)
Jul 22, 2021 5.310 5.310 5.129 5.256 115,219 -0.04(-0.68%)
Jul 21, 2021 5.256 5.410 5.183 5.292 61,040 +0.14(+2.82%)
Jul 20, 2021 4.948 5.265 4.857 5.147 155,838 +0.27(+5.58%)
Jul 19, 2021 4.993 5.029 4.757 4.875 207,535 -0.24(-4.61%)
Jul 16, 2021 5.392 5.405 5.065 5.111 117,364 -0.30(-5.53%)
Jul 15, 2021 5.265 5.410 5.183 5.410 111,842 +0.13(+2.40%)
Jul 14, 2021 5.392 5.437 5.283 5.283 80,352 -0.08(-1.52%)
Jul 13, 2021 5.546 5.546 5.301 5.365 134,908 -0.15(-2.79%)
Jul 12, 2021 5.537 5.618 5.464 5.519 130,012 -0.07(-1.30%)
Jul 09, 2021 5.437 5.591 5.374 5.591 79,552 +0.22(+4.05%)
Jul 08, 2021 5.238 5.491 5.107 5.374 176,072 +0.05(+0.85%)
Jul 07, 2021 5.537 5.537 5.192 5.328 332,265 -0.24(-4.39%)
Jul 06, 2021 5.772 5.781 5.482 5.573 183,102 -0.23(-3.91%)
Jul 02, 2021 5.890 5.908 5.491 5.799 312,635 -0.20(-3.32%)
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.