Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A 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 (%)
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.