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 (%)
Jan 29, 2021 9.480 9.939 8.700 9.010 703,300 -0.36(-3.84%)
Jan 28, 2021 9.390 9.750 9.040 9.370 622,209 +0.12(+1.30%)
Jan 27, 2021 8.040 9.960 7.900 9.250 1,185,012 +1.10(+13.50%)
Jan 26, 2021 8.340 8.480 8.070 8.150 240,651 -0.04(-0.49%)
Jan 25, 2021 8.040 8.410 7.800 8.190 193,122 +0.10(+1.24%)
Jan 22, 2021 7.760 8.100 7.550 8.090 286,900 +0.10(+1.25%)
Jan 21, 2021 8.270 8.270 7.775 7.990 315,928 -0.27(-3.27%)
Jan 20, 2021 8.630 8.650 8.150 8.260 297,831 -0.30(-3.50%)
Jan 19, 2021 8.400 8.580 8.050 8.560 440,268 +0.39(+4.77%)
Jan 15, 2021 8.160 8.410 7.850 8.170 398,500 -0.16(-1.92%)
Jan 14, 2021 7.480 8.347 7.450 8.330 616,205 +0.92(+12.42%)
Jan 13, 2021 7.680 7.900 7.300 7.410 377,298 -0.11(-1.46%)
Jan 12, 2021 6.980 7.530 6.960 7.520 350,977 +0.66(+9.62%)
Jan 11, 2021 6.790 7.000 6.540 6.860 435,741 +0.10(+1.48%)
Jan 08, 2021 7.090 7.110 6.720 6.760 350,900 -0.26(-3.70%)
Jan 07, 2021 7.220 7.390 7.000 7.020 331,659 -0.17(-2.36%)
Jan 06, 2021 7.090 7.440 7.010 7.190 529,567 +0.24(+3.45%)
Jan 05, 2021 6.660 7.180 6.660 6.950 327,833 +0.29(+4.35%)
Jan 04, 2021 6.950 7.000 6.560 6.660 258,607 -0.19(-2.77%)
Dec 31, 2020 6.850 6.850 6.850 357,034 -0.07(-1.01%)
Dec 30, 2020 6.980 7.130 6.740 6.920 357,034 -0.05(-0.72%)
Dec 29, 2020 6.860 7.050 6.740 6.970 451,167 +0.11(+1.60%)
Dec 28, 2020 7.290 7.490 6.840 6.860 445,926 -0.41(-5.64%)
Dec 24, 2020 7.600 7.600 7.170 7.270 190,000 -0.33(-4.34%)
Dec 23, 2020 7.310 7.700 7.250 7.600 284,659 +0.34(+4.68%)
Dec 22, 2020 7.230 7.380 7.110 7.260 320,657 -0.03(-0.41%)
Dec 21, 2020 6.870 7.300 6.800 7.290 376,506 +0.15(+2.10%)
Dec 18, 2020 7.330 7.480 6.980 7.140 982,500 -0.22(-2.99%)
Dec 17, 2020 7.660 7.663 7.220 7.360 437,685 -0.27(-3.54%)
Dec 16, 2020 7.720 7.885 7.470 7.630 359,356 -0.08(-1.04%)
Dec 15, 2020 7.730 7.820 7.500 7.710 404,026 +0.06(+0.78%)
Dec 14, 2020 8.510 8.660 7.650 7.650 556,254 -0.62(-7.50%)
Dec 11, 2020 8.680 8.780 8.120 8.270 590,000 -0.52(-5.92%)
Dec 10, 2020 8.260 8.870 8.190 8.790 836,076 +0.49(+5.90%)
Dec 09, 2020 9.000 9.550 8.010 8.300 1,164,527 -0.43(-4.93%)
Dec 08, 2020 7.430 8.750 7.430 8.730 1,116,077 +1.54(+21.42%)
Dec 07, 2020 7.200 7.280 6.890 7.190 400,213 -0.06(-0.83%)
Dec 04, 2020 7.150 7.470 6.970 7.250 527,100 +0.38(+5.53%)
Dec 03, 2020 6.540 7.270 6.450 6.870 705,740 +0.45(+7.01%)
Dec 02, 2020 6.090 6.490 5.980 6.420 383,582 +0.32(+5.25%)
Dec 01, 2020 6.220 6.540 6.000 6.100 309,806 +0.15(+2.52%)
Nov 30, 2020 6.480 6.560 5.880 5.950 922,876 -0.48(-7.47%)
Nov 27, 2020 6.880 6.900 6.300 6.430 368,600 -0.46(-6.68%)
Nov 25, 2020 7.000 7.060 6.550 6.890 480,800 -0.12(-1.71%)
Nov 24, 2020 6.110 7.480 6.070 7.010 1,174,169 +1.39(+24.73%)
Nov 23, 2020 5.300 5.670 5.300 5.620 482,802 +0.36(+6.84%)
Nov 20, 2020 5.470 5.480 5.060 5.260 391,800 -0.26(-4.71%)
Nov 19, 2020 4.940 5.530 4.800 5.520 429,022 +0.57(+11.52%)
Nov 18, 2020 5.150 5.360 4.900 4.950 296,633 -0.08(-1.59%)
Nov 17, 2020 4.970 5.120 4.780 5.030 224,505 -0.07(-1.37%)
Nov 16, 2020 5.000 5.360 4.910 5.100 378,774 +0.35(+7.37%)
Nov 13, 2020 4.380 4.750 4.280 4.750 330,800 +0.47(+10.98%)
Nov 12, 2020 4.520 4.580 4.260 4.280 397,229 -0.37(-7.96%)
Nov 11, 2020 5.380 5.380 4.560 4.650 627,865 -0.35(-7.00%)
Nov 10, 2020 4.350 5.010 4.270 5.000 514,657 +0.73(+17.10%)
Nov 09, 2020 4.160 4.500 4.090 4.270 1,055,124 +0.63(+17.31%)
Nov 06, 2020 3.960 4.150 3.555 3.640 759,200 -0.31(-7.85%)
Nov 05, 2020 4.470 4.540 3.890 3.950 1,605,923 -0.68(-14.69%)
Nov 04, 2020 5.000 5.000 4.520 4.630 295,577 -0.32(-6.46%)
Nov 03, 2020 4.870 5.400 4.781 4.950 554,983 +0.21(+4.43%)
Nov 02, 2020 4.750 4.890 4.580 4.740 307,547 +0.06(+1.28%)
Oct 30, 2020 4.590 4.749 4.445 4.680 216,200 +0.09(+1.96%)
Oct 29, 2020 4.560 4.790 4.520 4.590 152,773 -0.02(-0.43%)
Oct 28, 2020 5.000 5.010 4.420 4.610 354,037 -0.41(-8.17%)
Oct 27, 2020 5.120 5.230 5.000 5.020 256,181 -0.16(-3.09%)
Oct 26, 2020 5.570 5.570 5.115 5.180 297,766 -0.52(-9.12%)
Oct 23, 2020 5.490 5.850 5.460 5.700 208,500 +0.27(+4.97%)
Oct 22, 2020 5.320 5.460 5.250 5.430 113,060 +0.12(+2.26%)
Oct 21, 2020 5.450 5.498 5.300 5.310 102,019 -0.18(-3.28%)
Oct 20, 2020 5.270 5.600 5.270 5.490 166,605 +0.28(+5.37%)
Oct 19, 2020 5.440 5.550 5.200 5.210 441,386 -0.22(-4.05%)
Oct 16, 2020 5.710 5.760 5.420 5.430 238,600 -0.24(-4.23%)
Oct 15, 2020 5.590 5.820 5.520 5.670 141,732 -0.02(-0.35%)
Oct 14, 2020 5.950 5.950 5.690 5.690 119,414 -0.23(-3.89%)
Oct 13, 2020 6.020 6.090 5.810 5.920 207,513 -0.10(-1.66%)
Oct 12, 2020 6.080 6.080 5.840 6.020 235,204 -0.02(-0.33%)
Oct 09, 2020 6.350 6.490 6.010 6.040 376,200 -0.26(-4.13%)
Oct 08, 2020 5.890 6.340 5.880 6.300 281,419 +0.43(+7.33%)
Oct 07, 2020 5.870 6.090 5.820 5.870 245,871 +0.02(+0.34%)
Oct 06, 2020 5.880 6.130 5.750 5.850 237,378 -0.02(-0.34%)
Oct 05, 2020 6.000 6.000 5.780 5.870 196,788 -0.02(-0.34%)
Oct 02, 2020 5.830 5.980 5.735 5.890 174,800 -0.14(-2.32%)
Oct 01, 2020 5.910 6.083 5.820 6.030 190,155 +0.19(+3.25%)
Sep 30, 2020 6.040 6.270 5.780 5.840 200,250 -0.21(-3.47%)
Sep 29, 2020 6.120 6.120 5.804 6.050 210,306 -0.16(-2.58%)
Sep 28, 2020 6.010 6.290 5.990 6.210 238,762 +0.29(+4.90%)
Sep 25, 2020 5.720 5.990 5.720 5.920 193,900 +0.09(+1.54%)
Sep 24, 2020 5.320 6.115 5.270 5.830 428,520 +0.42(+7.76%)
Sep 23, 2020 5.920 6.080 5.380 5.410 386,156 -0.55(-9.23%)
Sep 22, 2020 6.090 6.260 5.920 5.960 355,315 -0.11(-1.81%)
Sep 21, 2020 6.360 6.400 6.010 6.070 516,723 -0.54(-8.17%)
Sep 18, 2020 6.980 6.980 6.500 6.610 664,900 -0.35(-5.03%)
Sep 17, 2020 7.000 7.080 6.830 6.960 352,982 -0.12(-1.69%)
Sep 16, 2020 6.790 7.170 6.720 7.080 262,846 +0.39(+5.83%)
Sep 15, 2020 6.690 6.950 6.600 6.690 393,310 +0.04(+0.60%)
Sep 14, 2020 6.690 6.860 6.580 6.650 197,348 -0.07(-1.04%)
Sep 11, 2020 7.090 7.200 6.580 6.720 428,200 -0.36(-5.08%)
Sep 10, 2020 7.170 7.420 7.020 7.080 326,611 -0.09(-1.26%)
Sep 09, 2020 7.250 7.720 7.110 7.170 315,725 +0.00(+0.00%)
Sep 08, 2020 7.300 7.350 7.030 7.170 449,960 -0.33(-4.40%)
Sep 04, 2020 7.880 8.020 7.370 7.500 506,800 -0.29(-3.72%)
Sep 03, 2020 7.870 8.140 7.720 7.790 468,837 -0.15(-1.89%)
Sep 02, 2020 8.610 8.710 7.930 7.940 738,065 -0.75(-8.63%)
Sep 01, 2020 8.890 9.070 8.560 8.690 211,508 -0.25(-2.80%)
Aug 31, 2020 9.500 9.500 8.890 8.940 182,769 -0.59(-6.19%)
Aug 28, 2020 9.150 9.590 9.100 9.530 159,500 +0.37(+4.04%)
Aug 27, 2020 9.180 9.600 9.050 9.160 233,996 -0.02(-0.22%)
Aug 26, 2020 9.390 9.475 9.040 9.180 248,077 -0.32(-3.37%)
Aug 25, 2020 9.460 9.520 9.220 9.500 141,432 +0.09(+0.96%)
Aug 24, 2020 9.100 9.450 8.820 9.410 221,247 +0.27(+2.95%)
Aug 21, 2020 9.290 9.350 8.960 9.140 173,500 -0.25(-2.66%)
Aug 20, 2020 9.130 9.630 9.130 9.390 187,888 +0.06(+0.64%)
Aug 19, 2020 9.430 9.720 9.310 9.330 189,929 -0.17(-1.79%)
Aug 18, 2020 9.600 9.600 9.050 9.500 289,525 -0.17(-1.76%)
Aug 17, 2020 10.16 10.19 9.610 9.670 259,368 -0.54(-5.29%)
Aug 14, 2020 9.940 10.43 9.920 10.21 165,900 +0.16(+1.59%)
Aug 13, 2020 10.36 10.54 9.960 10.05 210,829 -0.46(-4.38%)
Aug 12, 2020 10.57 10.92 10.21 10.51 280,086 +0.06(+0.57%)
Aug 11, 2020 11.14 11.48 10.37 10.45 348,569 -0.57(-5.17%)
Aug 10, 2020 10.32 11.10 10.31 11.02 350,900 +0.86(+8.46%)
Aug 07, 2020 9.460 10.21 9.380 10.16 273,100 +0.61(+6.39%)
Aug 06, 2020 9.320 10.13 9.250 9.550 304,467 +0.06(+0.63%)
Aug 05, 2020 9.410 9.580 9.150 9.490 223,097 +0.24(+2.59%)
Aug 04, 2020 8.470 9.635 8.370 9.250 346,836 +0.54(+6.20%)
Aug 03, 2020 8.720 8.920 8.135 8.710 327,819 -0.05(-0.57%)
Jul 31, 2020 8.900 9.170 8.750 8.760 204,400 -0.37(-4.05%)
Jul 30, 2020 9.640 9.790 8.830 9.130 398,997 -0.76(-7.68%)
Jul 29, 2020 9.160 10.32 9.160 9.890 979,638 +1.49(+17.74%)
Jul 28, 2020 8.130 8.500 7.990 8.400 312,825 +0.21(+2.56%)
Jul 27, 2020 8.490 8.490 7.850 8.190 270,297 -0.24(-2.85%)
Jul 24, 2020 8.200 8.480 8.195 8.430 264,900 +0.13(+1.57%)
Jul 23, 2020 8.290 8.440 8.080 8.300 227,551 -0.09(-1.07%)
Jul 22, 2020 8.480 8.540 8.200 8.390 275,260 -0.14(-1.64%)
Jul 21, 2020 8.310 8.760 8.310 8.530 208,534 +0.22(+2.65%)
Jul 20, 2020 8.720 8.850 8.245 8.310 358,104 -0.49(-5.57%)
Jul 17, 2020 8.870 8.990 8.560 8.800 268,500 -0.06(-0.68%)
Jul 16, 2020 8.990 9.190 8.700 8.860 221,725 -0.26(-2.85%)
Jul 15, 2020 8.950 9.410 8.570 9.120 507,399 +0.47(+5.43%)
Jul 14, 2020 7.920 8.890 7.830 8.650 1,149,620 +0.66(+8.26%)
Jul 13, 2020 7.930 8.280 7.590 7.990 390,669 +0.16(+2.04%)
Jul 10, 2020 7.500 7.850 7.320 7.830 425,400 +0.29(+3.85%)
Jul 09, 2020 7.850 7.920 7.510 7.540 318,982 -0.33(-4.19%)
Jul 08, 2020 8.080 8.270 7.654 7.870 476,790 +0.08(+1.03%)
Jul 07, 2020 8.080 8.230 7.700 7.790 472,970 -0.54(-6.48%)
Jul 06, 2020 8.650 8.780 8.010 8.330 375,432 -0.12(-1.42%)
Jul 02, 2020 8.970 9.060 8.400 8.450 317,600 -0.23(-2.65%)
Jul 01, 2020 9.150 9.520 8.577 8.680 366,606 -0.47(-5.14%)
Jun 30, 2020 9.600 9.889 8.780 9.150 458,392 -0.49(-5.08%)
Jun 29, 2020 8.880 10.03 8.600 9.640 781,440 +0.90(+10.30%)
Jun 26, 2020 9.000 9.160 8.450 8.740 838,900 -0.58(-6.22%)
Jun 25, 2020 9.420 9.645 9.160 9.320 463,268 -0.06(-0.64%)
Jun 24, 2020 10.01 10.07 9.350 9.380 766,666 -1.13(-10.75%)
Jun 23, 2020 11.34 11.63 10.00 10.51 737,353 -0.88(-7.73%)
Jun 22, 2020 11.34 11.43 10.94 11.39 426,946 +0.05(+0.44%)
Jun 19, 2020 11.74 12.13 11.34 11.34 372,800 -0.19(-1.65%)
Jun 18, 2020 11.45 11.65 11.20 11.53 282,130 -0.20(-1.71%)
Jun 17, 2020 12.53 12.53 11.63 11.73 351,873 -0.85(-6.76%)
Jun 16, 2020 13.25 13.60 12.09 12.58 412,869 +0.24(+1.94%)
Jun 15, 2020 11.75 12.68 11.62 12.34 340,691 -0.02(-0.16%)
Jun 12, 2020 13.11 13.70 11.92 12.36 439,600 +0.44(+3.69%)
Jun 11, 2020 11.84 12.90 11.68 11.92 674,138 -2.28(-16.06%)
Jun 10, 2020 14.12 14.99 13.08 14.20 699,531 +0.12(+0.85%)
Jun 09, 2020 16.56 16.65 13.81 14.08 1,182,254 -2.73(-16.24%)
Jun 08, 2020 13.33 17.68 13.33 16.81 1,431,848 +4.69(+38.70%)
Jun 05, 2020 11.90 13.23 11.48 12.12 815,100 +1.53(+14.45%)
Jun 04, 2020 10.16 11.10 10.10 10.59 505,988 +0.55(+5.48%)
Jun 03, 2020 10.08 10.54 9.950 10.04 387,841 +0.13(+1.31%)
Jun 02, 2020 9.660 9.990 9.340 9.910 680,890 +0.45(+4.76%)
Jun 01, 2020 9.950 10.10 9.360 9.460 671,747 -0.54(-5.40%)
May 29, 2020 10.92 10.98 9.886 10.00 628,200 -1.05(-9.50%)
May 28, 2020 11.56 11.57 11.00 11.05 181,355 -0.51(-4.41%)
May 27, 2020 11.58 11.70 10.81 11.56 257,309 +0.18(+1.58%)
May 26, 2020 11.28 11.50 11.00 11.38 293,596 +0.25(+2.25%)
May 22, 2020 11.29 11.30 10.93 11.13 104,000 -0.19(-1.68%)
May 21, 2020 11.15 11.59 11.15 11.32 99,650 +0.07(+0.62%)
May 20, 2020 11.51 11.72 11.15 11.25 113,914 +0.00(+0.00%)
May 19, 2020 11.84 11.86 11.20 11.25 161,861 -0.54(-4.58%)
May 18, 2020 11.50 12.13 11.10 11.79 286,863 +0.81(+7.38%)
May 15, 2020 10.25 11.16 9.940 10.98 303,900 +0.70(+6.81%)
May 14, 2020 10.31 10.84 9.870 10.28 232,210 -0.33(-3.11%)
May 13, 2020 11.11 11.15 10.05 10.61 310,540 -0.52(-4.67%)
May 12, 2020 11.67 11.76 11.09 11.13 156,527 -0.37(-3.22%)
May 11, 2020 11.55 11.78 11.20 11.50 147,707 -0.34(-2.87%)
May 08, 2020 11.14 11.96 10.81 11.84 211,600 +0.60(+5.34%)
May 07, 2020 11.16 11.73 10.86 11.24 230,294 +0.07(+0.63%)
May 06, 2020 11.40 11.65 10.78 11.17 258,543 -0.28(-2.45%)
May 05, 2020 12.37 12.74 11.23 11.45 316,970 -0.94(-7.59%)
May 04, 2020 11.50 12.44 11.34 12.39 302,099 +0.58(+4.91%)
May 01, 2020 11.81 12.11 11.55 11.81 194,200 -0.33(-2.72%)
Apr 30, 2020 12.30 12.35 11.74 12.14 243,283 -0.22(-1.78%)
Apr 29, 2020 12.27 12.73 11.97 12.36 453,224 +0.26(+2.15%)
Apr 28, 2020 11.66 12.41 11.38 12.10 346,275 +0.47(+4.04%)
Apr 27, 2020 11.72 11.72 11.12 11.63 243,371 -0.15(-1.27%)
Apr 24, 2020 11.59 11.99 11.32 11.78 244,900 +0.24(+2.08%)
Apr 23, 2020 11.61 11.75 10.94 11.54 421,390 -0.13(-1.11%)
Apr 22, 2020 11.84 11.96 11.51 11.67 245,753 +0.10(+0.86%)
Apr 21, 2020 11.77 12.17 11.51 11.57 207,403 -0.49(-4.06%)
Apr 20, 2020 12.04 12.72 11.76 12.06 310,990 -0.64(-5.04%)
Apr 17, 2020 12.60 13.10 12.00 12.70 368,600 +0.79(+6.63%)
Apr 16, 2020 12.96 13.03 11.73 11.91 527,888 -1.09(-8.38%)
Apr 15, 2020 13.85 14.50 12.76 13.00 600,289 -0.60(-4.41%)
Apr 14, 2020 21.91 21.91 13.50 13.60 1,880,372 -10.74(-44.12%)
Apr 13, 2020 24.38 25.14 23.00 24.34 144,890 +0.47(+1.97%)
Apr 09, 2020 22.71 24.00 22.10 23.87 123,400 +2.47(+11.54%)
Apr 08, 2020 20.40 22.62 19.88 21.40 146,335 +1.69(+8.57%)
Apr 07, 2020 20.44 22.05 19.60 19.71 123,680 +0.72(+3.79%)
Apr 06, 2020 18.46 19.50 18.22 18.99 105,764 +1.65(+9.52%)
Apr 03, 2020 18.00 18.27 16.23 17.34 127,000 -0.72(-3.99%)
Apr 02, 2020 16.39 18.85 16.39 18.06 102,176 +1.07(+6.30%)
Apr 01, 2020 18.11 18.11 16.05 16.99 166,218 -1.39(-7.56%)
Mar 31, 2020 18.56 19.28 17.06 18.38 273,914 -0.06(-0.33%)
Mar 30, 2020 20.13 21.80 18.13 18.44 187,812 -1.68(-8.35%)
Mar 27, 2020 22.05 22.39 19.91 20.12 138,200 -2.96(-12.82%)
Mar 26, 2020 24.83 26.66 22.21 23.08 224,125 -1.70(-6.86%)
Mar 25, 2020 22.56 26.74 22.26 24.78 386,308 +2.46(+11.02%)
Mar 24, 2020 19.89 23.37 19.59 22.32 300,509 +2.93(+15.11%)
Mar 23, 2020 16.19 19.66 15.02 19.39 351,384 +3.40(+21.26%)
Mar 20, 2020 14.30 18.98 14.30 15.99 371,400 +2.16(+15.62%)
Mar 19, 2020 10.08 15.29 9.810 13.83 442,718 +4.58(+49.51%)
Mar 18, 2020 18.93 19.18 9.250 9.250 340,101 -10.85(-53.98%)
Mar 17, 2020 19.41 20.42 18.60 20.10 247,374 +1.69(+9.18%)
Mar 16, 2020 18.50 19.37 18.01 18.41 261,313 -3.53(-16.09%)
Mar 13, 2020 19.17 21.95 18.76 21.94 209,400 +3.84(+21.22%)
Mar 12, 2020 19.13 20.83 16.83 18.10 355,609 -7.23(-28.54%)
Mar 11, 2020 27.44 27.49 25.24 25.33 209,036 -2.73(-9.73%)
Mar 10, 2020 30.48 31.18 27.01 28.06 253,848 -1.42(-4.82%)
Mar 09, 2020 34.98 34.99 29.40 29.48 208,024 -7.12(-19.45%)
Mar 06, 2020 37.06 37.42 35.35 36.60 116,000 -1.45(-3.81%)
Mar 05, 2020 37.93 38.30 37.42 38.05 107,165 -0.55(-1.42%)
Mar 04, 2020 38.50 38.80 37.42 38.60 90,602 +0.77(+2.04%)
Mar 03, 2020 38.28 39.03 37.32 37.83 137,864 -0.23(-0.60%)
Mar 02, 2020 35.10 38.29 35.10 38.06 185,424 +3.16(+9.05%)
Feb 28, 2020 35.82 35.82 33.20 34.90 359,200 -1.39(-3.83%)
Feb 27, 2020 42.00 42.25 33.63 36.29 424,364 -6.72(-15.62%)
Feb 26, 2020 44.34 44.63 42.82 43.01 88,722 -0.39(-0.90%)
Feb 25, 2020 43.94 44.16 43.08 43.40 115,626 -0.66(-1.50%)
Feb 24, 2020 44.23 44.67 43.73 44.06 99,584 -0.98(-2.18%)
Feb 21, 2020 45.62 45.62 44.91 45.04 57,800 -0.43(-0.95%)
Feb 20, 2020 45.00 45.52 44.76 45.47 64,283 +0.47(+1.04%)
Feb 19, 2020 45.67 45.67 44.81 45.00 51,342 -0.56(-1.23%)
Feb 18, 2020 45.70 45.70 44.89 45.56 60,587 -0.15(-0.33%)
Feb 14, 2020 45.98 46.15 45.47 45.71 51,700 -0.17(-0.37%)
Feb 13, 2020 45.65 45.89 45.02 45.88 63,397 -0.76(-1.63%)
Feb 12, 2020 46.81 46.81 46.30 46.64 57,207 -0.08(-0.17%)
Feb 11, 2020 47.52 47.52 46.51 46.72 64,286 -0.59(-1.25%)
Feb 10, 2020 46.32 47.47 46.28 47.31 162,765 +1.05(+2.27%)
Feb 07, 2020 46.25 46.48 46.00 46.26 51,700 -0.03(-0.06%)
Feb 06, 2020 46.30 46.48 45.91 46.29 46,796 +0.15(+0.33%)
Feb 05, 2020 45.11 46.24 44.87 46.14 122,829 +1.10(+2.44%)
Feb 04, 2020 45.49 45.59 44.86 45.04 88,131 -0.30(-0.66%)
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.