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 30, 2021 5.450 5.508 5.387 5.441 265,869 -0.13(-2.26%)
Apr 29, 2021 5.593 5.701 5.441 5.566 187,045 +0.04(+0.65%)
Apr 28, 2021 5.513 5.593 5.450 5.530 214,337 +0.01(+0.16%)
Apr 27, 2021 5.719 5.719 5.432 5.522 190,839 -0.16(-2.84%)
Apr 26, 2021 5.566 5.710 5.495 5.683 293,302 +0.11(+1.93%)
Apr 23, 2021 5.575 5.640 5.423 5.575 285,807 +0.03(+0.49%)
Apr 22, 2021 5.683 5.836 5.530 5.548 178,439 -0.13(-2.37%)
Apr 21, 2021 5.396 5.791 5.387 5.683 284,651 +0.24(+4.46%)
Apr 20, 2021 5.504 5.504 5.153 5.441 439,047 -0.10(-1.78%)
Apr 19, 2021 5.782 5.791 5.369 5.539 354,446 -0.25(-4.34%)
Apr 16, 2021 5.997 6.006 5.746 5.791 259,075 -0.24(-4.02%)
Apr 15, 2021 6.204 6.204 5.854 6.033 321,969 -0.17(-2.75%)
Apr 14, 2021 6.168 6.276 6.078 6.204 242,029 +0.02(+0.29%)
Apr 13, 2021 6.276 6.287 6.051 6.186 239,601 -0.10(-1.57%)
Apr 12, 2021 6.258 6.365 6.231 6.285 233,399 +0.01(+0.14%)
Apr 09, 2021 6.285 6.356 6.177 6.276 174,647 +0.00(+0.00%)
Apr 08, 2021 6.303 6.464 6.114 6.276 512,328 -0.11(-1.69%)
Apr 07, 2021 6.446 6.455 6.303 6.383 154,583 +0.00(+0.00%)
Apr 06, 2021 6.473 6.554 6.383 6.383 165,476 -0.11(-1.66%)
Apr 05, 2021 6.608 6.608 6.303 6.491 167,953 +0.05(+0.84%)
Apr 01, 2021 6.383 6.565 6.285 6.437 225,660 +0.09(+1.41%)
Mar 31, 2021 6.321 6.370 6.168 6.348 228,075 +0.06(+1.00%)
Mar 30, 2021 6.330 6.455 6.213 6.285 252,518 -0.04(-0.71%)
Mar 29, 2021 6.383 6.473 6.204 6.330 259,978 -0.17(-2.62%)
Mar 26, 2021 6.590 6.675 6.222 6.500 242,034 +0.01(+0.14%)
Mar 25, 2021 6.339 6.581 6.033 6.491 350,595 +0.08(+1.26%)
Mar 24, 2021 6.680 6.823 6.321 6.410 349,415 -0.25(-3.77%)
Mar 23, 2021 7.245 7.245 6.554 6.662 541,256 -0.68(-9.29%)
Mar 22, 2021 7.398 7.398 7.048 7.344 282,258 -0.06(-0.85%)
Mar 19, 2021 7.290 7.551 7.093 7.407 627,751 +0.12(+1.60%)
Mar 18, 2021 7.560 7.631 7.254 7.290 250,569 -0.32(-4.25%)
Mar 17, 2021 7.452 7.613 7.254 7.613 244,496 +0.08(+1.07%)
Mar 16, 2021 7.676 7.784 7.407 7.533 333,124 -0.13(-1.76%)
Mar 15, 2021 7.407 7.730 7.227 7.667 439,031 +0.26(+3.52%)
Mar 12, 2021 7.407 7.591 7.326 7.407 166,739 +0.00(+0.00%)
Mar 11, 2021 7.488 7.721 7.326 7.407 302,958 +0.02(+0.24%)
Mar 10, 2021 7.200 7.586 7.200 7.389 450,663 +0.23(+3.26%)
Mar 09, 2021 7.012 7.308 6.949 7.156 299,276 +0.28(+4.05%)
Mar 08, 2021 6.644 7.236 6.644 6.877 470,365 +0.24(+3.65%)
Mar 05, 2021 6.868 6.976 6.168 6.635 567,827 -0.24(-3.52%)
Mar 04, 2021 7.218 7.344 6.599 6.877 479,528 -0.11(-1.54%)
Mar 03, 2021 6.859 7.254 6.859 6.985 306,633 +0.09(+1.30%)
Mar 02, 2021 6.931 7.003 6.707 6.895 271,981 -0.01(-0.13%)
Mar 01, 2021 6.985 7.290 6.814 6.904 387,598 +0.20(+2.95%)
Feb 26, 2021 7.102 7.200 6.509 6.707 541,875 -0.48(-6.63%)
Feb 25, 2021 7.227 7.586 7.003 7.182 692,058 +0.04(+0.63%)
Feb 24, 2021 6.734 7.272 6.689 7.138 321,492 +0.39(+5.72%)
Feb 23, 2021 6.958 7.129 6.374 6.752 566,145 -0.29(-4.08%)
Feb 22, 2021 7.272 7.488 6.967 7.039 348,569 -0.14(-2.00%)
Feb 19, 2021 7.120 7.497 7.084 7.182 346,288 +0.14(+2.04%)
Feb 18, 2021 7.443 7.577 6.913 7.039 754,329 -0.43(-5.77%)
Feb 17, 2021 7.398 7.604 7.344 7.470 741,830 +0.11(+1.46%)
Feb 16, 2021 7.371 7.676 7.353 7.362 646,460 +0.00(+0.00%)
Feb 12, 2021 7.416 7.452 7.335 7.362 329,914 -0.06(-0.85%)
Feb 11, 2021 7.524 7.757 7.335 7.425 485,212 -0.06(-0.84%)
Feb 10, 2021 7.595 7.871 7.381 7.488 393,491 -0.11(-1.41%)
Feb 09, 2021 7.675 7.782 7.434 7.595 517,879 +0.00(+0.00%)
Feb 08, 2021 8.032 8.130 7.318 7.595 1,196,890 -0.21(-2.74%)
Feb 05, 2021 9.085 9.853 7.149 7.809 2,979,078 -0.95(-10.81%)
Feb 04, 2021 8.443 8.978 8.362 8.755 698,670 +0.46(+5.48%)
Feb 03, 2021 8.220 8.469 7.966 8.300 463,714 +0.14(+1.75%)
Feb 02, 2021 7.818 8.353 7.818 8.157 325,510 +0.31(+3.98%)
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.