Skip to main content

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.770 4.836 4.670 4.820 88,562 +0.04(+0.84%)
Aug 30, 2021 4.810 4.845 4.620 4.780 126,792 -0.01(-0.21%)
Aug 27, 2021 4.670 4.920 4.590 4.790 187,867 +0.18(+3.90%)
Aug 26, 2021 4.660 4.750 4.530 4.610 92,068 -0.05(-1.07%)
Aug 25, 2021 4.550 4.810 4.530 4.660 133,581 +0.16(+3.56%)
Aug 24, 2021 4.410 4.540 4.330 4.500 144,975 +0.15(+3.45%)
Aug 23, 2021 4.350 4.355 4.140 4.350 293,553 +0.10(+2.35%)
Aug 20, 2021 4.060 4.320 4.050 4.250 111,235 +0.13(+3.16%)
Aug 19, 2021 4.300 4.300 4.060 4.120 160,081 -0.26(-5.94%)
Aug 18, 2021 4.410 4.530 4.279 4.380 114,304 -0.01(-0.23%)
Aug 17, 2021 4.570 4.631 4.120 4.390 528,616 -0.23(-4.98%)
Aug 16, 2021 4.660 4.760 4.510 4.620 197,609 -0.09(-1.91%)
Aug 13, 2021 4.870 4.870 4.610 4.710 256,196 -0.22(-4.46%)
Aug 12, 2021 5.070 5.070 4.720 4.930 409,505 -0.22(-4.27%)
Aug 11, 2021 5.050 5.150 4.970 5.150 228,225 +0.05(+0.98%)
Aug 10, 2021 5.140 5.200 5.000 5.100 188,275 -0.09(-1.73%)
Aug 09, 2021 5.260 5.260 4.970 5.190 229,709 -0.06(-1.14%)
Aug 06, 2021 5.170 5.250 5.030 5.250 96,874 +0.18(+3.55%)
Aug 05, 2021 5.100 5.280 5.060 5.070 87,183 -0.10(-1.93%)
Aug 04, 2021 5.280 5.380 4.860 5.170 427,881 -0.20(-3.72%)
Aug 03, 2021 5.500 5.500 5.250 5.370 120,257 -0.02(-0.37%)
Aug 02, 2021 5.500 5.610 5.310 5.390 169,542 -0.07(-1.28%)
Jul 30, 2021 5.520 5.570 5.300 5.460 167,810 -0.12(-2.15%)
Jul 29, 2021 5.640 5.680 5.510 5.580 57,778 -0.06(-1.06%)
Jul 28, 2021 5.620 5.660 5.500 5.640 62,609 +0.00(+0.00%)
Jul 27, 2021 5.640 5.650 5.456 5.640 81,280 -0.03(-0.53%)
Jul 26, 2021 5.400 5.670 5.400 5.670 58,215 +0.15(+2.72%)
Jul 23, 2021 5.730 5.730 5.470 5.520 85,487 -0.28(-4.83%)
Jul 22, 2021 5.860 5.860 5.660 5.800 104,408 -0.04(-0.68%)
Jul 21, 2021 5.800 5.970 5.720 5.840 55,313 +0.16(+2.82%)
Jul 20, 2021 5.460 5.810 5.360 5.680 141,216 +0.30(+5.58%)
Jul 19, 2021 5.510 5.550 5.250 5.380 188,062 -0.26(-4.61%)
Jul 16, 2021 5.950 5.965 5.590 5.640 106,352 -0.33(-5.53%)
Jul 15, 2021 5.810 5.970 5.720 5.970 101,348 +0.14(+2.40%)
Jul 14, 2021 5.950 6.000 5.830 5.830 72,813 -0.09(-1.52%)
Jul 13, 2021 6.120 6.120 5.850 5.920 122,250 -0.17(-2.79%)
Jul 12, 2021 6.110 6.200 6.030 6.090 117,813 -0.08(-1.30%)
Jul 09, 2021 6.000 6.170 5.931 6.170 72,088 +0.24(+4.05%)
Jul 08, 2021 5.780 6.060 5.636 5.930 159,551 +0.05(+0.85%)
Jul 07, 2021 6.110 6.110 5.730 5.880 301,088 -0.27(-4.39%)
Jul 06, 2021 6.370 6.380 6.050 6.150 165,921 -0.25(-3.91%)
Jul 02, 2021 6.500 6.520 6.060 6.400 283,300 -0.22(-3.32%)
Jul 01, 2021 6.710 6.710 6.430 6.620 148,126 +0.00(+0.00%)
Jun 30, 2021 6.530 6.620 6.380 6.620 143,796 +0.06(+0.91%)
Jun 29, 2021 6.920 7.050 6.485 6.560 310,715 -0.38(-5.48%)
Jun 28, 2021 6.920 6.970 6.700 6.940 255,181 +0.04(+0.58%)
Jun 25, 2021 6.720 7.010 6.500 6.900 2,037,641 +0.17(+2.53%)
Jun 24, 2021 6.390 6.810 6.200 6.730 291,017 +0.35(+5.49%)
Jun 23, 2021 6.440 6.590 6.329 6.380 185,079 -0.06(-0.93%)
Jun 22, 2021 6.420 6.480 6.120 6.440 301,624 +0.03(+0.47%)
Jun 21, 2021 6.370 6.450 6.260 6.410 307,866 +0.03(+0.47%)
Jun 18, 2021 6.590 6.625 6.360 6.380 187,645 -0.31(-4.63%)
Jun 17, 2021 7.060 7.060 6.499 6.690 349,994 -0.40(-5.64%)
Jun 16, 2021 6.960 7.110 6.820 7.090 195,154 +0.17(+2.46%)
Jun 15, 2021 7.080 7.190 6.800 6.920 200,024 -0.34(-4.68%)
Jun 14, 2021 7.200 7.380 7.076 7.260 165,526 +0.05(+0.69%)
Jun 11, 2021 7.510 7.652 7.080 7.210 210,697 -0.29(-3.87%)
Jun 10, 2021 7.080 7.750 7.010 7.500 827,090 +0.53(+7.60%)
Jun 09, 2021 6.830 7.120 6.830 6.970 233,298 +0.14(+2.05%)
Jun 08, 2021 6.830 7.130 6.730 6.830 355,827 +0.00(+0.00%)
Jun 07, 2021 6.640 6.950 6.640 6.830 243,458 +0.19(+2.86%)
Jun 04, 2021 6.840 6.930 6.630 6.640 164,711 -0.20(-2.92%)
Jun 03, 2021 6.950 7.000 6.760 6.840 232,879 -0.19(-2.70%)
Jun 02, 2021 6.390 7.090 6.390 7.030 712,612 +0.71(+11.23%)
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.