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 (%)
Dec 01, 2023 0.4500 0 -0.01(-2.17%)
Nov 30, 2023 0.4500 0.4974 0.4401 0.4600 65,201 +0.01(+2.22%)
Nov 29, 2023 0.4330 0.4758 0.4300 0.4500 56,065 +0.01(+2.23%)
Nov 28, 2023 0.4531 0.4734 0.4300 0.4402 48,383 +0.01(+1.90%)
Nov 27, 2023 0.4600 0.4600 0.4300 0.4320 51,463 -0.03(-6.09%)
Nov 24, 2023 0.4600 0.4600 0.4490 0.4600 21,352 +0.00(+0.00%)
Nov 22, 2023 0.5000 0.5000 0.4600 0.4600 24,869 -0.02(-4.11%)
Nov 21, 2023 0.4700 0.4799 0.4508 0.4797 31,393 +0.01(+2.06%)
Nov 20, 2023 0.4500 0.4700 0.4420 0.4700 37,343 +0.01(+2.13%)
Nov 17, 2023 0.4200 0.4750 0.4199 0.4602 31,621 +0.05(+12.22%)
Nov 16, 2023 0.5000 0.5200 0.4101 0.4101 294,599 -0.07(-15.16%)
Nov 15, 2023 0.5000 0.5000 0.4500 0.4834 70,829 +0.00(+0.71%)
Nov 14, 2023 0.4843 0.5101 0.4759 0.4800 44,777 +0.03(+6.08%)
Nov 13, 2023 0.4700 0.4793 0.4500 0.4525 56,291 -0.03(-5.73%)
Nov 10, 2023 0.5000 0.5200 0.4800 0.4800 58,765 -0.02(-4.00%)
Nov 09, 2023 0.5632 0.5650 0.5000 0.5000 79,924 -0.05(-8.61%)
Nov 08, 2023 0.5600 0.6100 0.5313 0.5471 65,268 -0.03(-5.67%)
Nov 07, 2023 0.5500 0.6394 0.5500 0.5800 15,493 +0.01(+1.75%)
Nov 06, 2023 0.6300 0.6400 0.5550 0.5700 51,274 -0.06(-9.52%)
Nov 03, 2023 0.6300 0.6499 0.6101 0.6300 34,960 -0.00(-0.54%)
Nov 02, 2023 0.6090 0.6500 0.5501 0.6334 98,037 +0.01(+2.18%)
Nov 01, 2023 0.6100 0.6614 0.5807 0.6199 28,595 -0.01(-1.60%)
Oct 31, 2023 0.6400 0.6650 0.5900 0.6300 52,363 +0.01(+1.61%)
Oct 30, 2023 0.6500 0.6990 0.5757 0.6200 122,993 -0.04(-6.07%)
Oct 27, 2023 0.6500 0.7001 0.6500 0.6601 32,502 -0.01(-1.52%)
Oct 26, 2023 0.7000 0.7198 0.6600 0.6703 35,048 -0.03(-4.24%)
Oct 25, 2023 0.7100 0.7445 0.7000 0.7000 25,282 -0.02(-3.05%)
Oct 24, 2023 0.7300 0.7325 0.7000 0.7220 12,893 -0.00(-0.33%)
Oct 23, 2023 0.7000 0.7499 0.7000 0.7244 8,237 +0.00(+0.61%)
Oct 20, 2023 0.7200 0.7424 0.7116 0.7200 16,110 -0.04(-5.14%)
Oct 19, 2023 0.7560 0.7590 0.7151 0.7590 20,345 +0.04(+5.42%)
Oct 18, 2023 0.7266 0.7578 0.7200 0.7200 44,324 +0.03(+4.05%)
Oct 17, 2023 0.7200 0.7620 0.6920 0.6920 52,553 -0.01(-1.84%)
Oct 16, 2023 0.7800 0.7790 0.6914 0.7050 84,776 -0.05(-6.00%)
Oct 13, 2023 0.7700 0.7896 0.7500 0.7500 14,322 -0.00(-0.01%)
Oct 12, 2023 0.7250 0.7804 0.7250 0.7501 27,534 -0.04(-5.05%)
Oct 11, 2023 0.7500 0.7900 0.7016 0.7900 36,222 +0.04(+5.14%)
Oct 10, 2023 0.7100 0.7701 0.7117 0.7514 31,893 +0.02(+2.44%)
Oct 09, 2023 0.7049 0.7500 0.7049 0.7335 13,658 +0.00(+0.53%)
Oct 06, 2023 0.7500 0.7550 0.7128 0.7296 21,575 -0.03(-3.34%)
Oct 05, 2023 0.8090 0.8094 0.7000 0.7548 73,152 -0.02(-1.97%)
Oct 04, 2023 0.7200 0.8400 0.5800 0.7700 117,533 -0.01(-1.28%)
Oct 03, 2023 0.7400 0.7849 0.7000 0.7800 87,847 -0.02(-2.49%)
Oct 02, 2023 0.8190 0.8190 0.7200 0.7999 89,267 -0.00(-0.01%)
Sep 29, 2023 0.7600 0.8000 0.7600 0.8000 52,842 +0.03(+3.90%)
Sep 28, 2023 0.7700 0.8100 0.7700 0.7700 13,893 -0.00(-0.03%)
Sep 27, 2023 0.8100 0.8100 0.7702 0.7702 12,100 -0.04(-4.89%)
Sep 26, 2023 0.8400 0.8722 0.8050 0.8098 14,412 -0.00(-0.02%)
Sep 25, 2023 0.8300 0.8557 0.8050 0.8100 36,218 -0.01(-1.22%)
Sep 22, 2023 0.8500 0.8624 0.8000 0.8200 10,926 -0.01(-1.47%)
Sep 21, 2023 0.8300 0.8995 0.7901 0.8322 50,685 +0.03(+4.03%)
Sep 20, 2023 0.7800 0.8700 0.7800 0.8000 73,855 -0.05(-5.88%)
Sep 19, 2023 0.8112 0.8600 0.8000 0.8500 15,759 +0.02(+1.85%)
Sep 18, 2023 0.8100 0.9000 0.7900 0.8346 132,489 +0.01(+0.63%)
Sep 15, 2023 0.8300 0.8800 0.8064 0.8294 82,017 -0.01(-0.67%)
Sep 14, 2023 0.7750 0.8500 0.7750 0.8350 45,902 +0.02(+3.09%)
Sep 13, 2023 0.8100 0.8440 0.8050 0.8100 18,848 -0.02(-2.41%)
Sep 12, 2023 0.8296 0.8745 0.8200 0.8300 14,592 +0.02(+2.34%)
Sep 11, 2023 0.7900 0.8350 0.7900 0.8110 29,369 +0.02(+2.66%)
Sep 08, 2023 0.8400 0.8680 0.7200 0.7900 181,667 -0.01(-1.25%)
Sep 07, 2023 0.8800 0.9200 0.8000 0.8000 84,895 -0.09(-10.23%)
Sep 06, 2023 0.9300 0.9422 0.8800 0.8912 42,243 -0.02(-2.13%)
Sep 05, 2023 0.8900 0.9540 0.8900 0.9106 31,786 -0.01(-1.02%)
Sep 01, 2023 0.9200 0.9530 0.9100 0.9200 9,165 +0.03(+3.37%)
Aug 31, 2023 0.9400 0.9600 0.8900 0.8900 51,164 -0.02(-2.20%)
Aug 30, 2023 0.9500 0.9598 0.9026 0.9100 44,956 -0.03(-3.56%)
Aug 29, 2023 0.9700 0.9700 0.9200 0.9436 21,904 -0.01(-0.66%)
Aug 28, 2023 0.8900 0.9499 0.8900 0.9499 25,962 +0.06(+6.73%)
Aug 25, 2023 0.9100 0.9359 0.8800 0.8900 53,942 -0.03(-3.50%)
Aug 24, 2023 0.9533 0.9533 0.9050 0.9223 47,281 +0.00(+0.25%)
Aug 23, 2023 0.9800 0.9980 0.9200 0.9200 46,367 -0.02(-2.12%)
Aug 22, 2023 0.9500 0.9980 0.9355 0.9399 46,899 -0.03(-3.10%)
Aug 21, 2023 0.9700 0.9999 0.9600 0.9700 24,189 -0.01(-1.02%)
Aug 18, 2023 0.9900 1.000 0.9700 0.9800 63,725 +0.02(+2.08%)
Aug 17, 2023 1.000 1.030 0.9600 0.9600 68,545 +0.01(+0.83%)
Aug 16, 2023 1.013 1.040 0.9521 0.9521 55,112 -0.06(-6.20%)
Aug 15, 2023 1.060 1.060 1.000 1.015 56,355 -0.06(-5.14%)
Aug 14, 2023 1.180 1.180 1.030 1.070 65,492 -0.11(-9.32%)
Aug 11, 2023 1.170 1.190 1.140 1.180 35,601 +0.03(+2.61%)
Aug 10, 2023 1.110 1.160 1.100 1.150 70,108 +0.05(+4.55%)
Aug 09, 2023 1.110 1.120 1.100 1.100 19,758 -0.01(-0.90%)
Aug 08, 2023 1.150 1.154 1.105 1.110 21,460 -0.02(-1.77%)
Aug 07, 2023 1.150 1.150 1.113 1.130 27,452 +0.01(+0.89%)
Aug 04, 2023 1.130 1.140 1.110 1.120 14,982 +0.00(+0.00%)
Aug 03, 2023 1.170 1.170 1.120 1.120 25,743 -0.02(-1.75%)
Aug 02, 2023 1.130 1.160 1.120 1.140 25,768 -0.03(-2.56%)
Aug 01, 2023 1.180 1.195 1.160 1.170 39,355 +0.00(+0.00%)
Jul 31, 2023 1.130 1.181 1.130 1.170 25,269 +0.02(+1.74%)
Jul 28, 2023 1.140 1.190 1.140 1.150 39,073 +0.00(+0.00%)
Jul 27, 2023 1.150 1.190 1.140 1.150 51,213 -0.03(-2.54%)
Jul 26, 2023 1.140 1.200 1.140 1.180 17,050 +0.02(+1.72%)
Jul 25, 2023 1.160 1.203 1.140 1.160 37,770 +0.00(+0.00%)
Jul 24, 2023 1.170 1.200 1.150 1.160 29,802 +0.00(+0.00%)
Jul 21, 2023 1.210 1.210 1.157 1.160 37,874 -0.02(-1.69%)
Jul 20, 2023 1.130 1.180 1.100 1.180 62,551 +0.06(+5.36%)
Jul 19, 2023 1.100 1.180 1.100 1.120 37,098 +0.00(+0.00%)
Jul 18, 2023 1.120 1.120 1.070 1.120 32,826 +0.00(+0.00%)
Jul 17, 2023 1.160 1.170 1.060 1.120 81,991 -0.01(-0.88%)
Jul 14, 2023 1.110 1.152 1.102 1.130 12,232 +0.01(+0.89%)
Jul 13, 2023 1.140 1.170 1.080 1.120 65,923 +0.06(+5.66%)
Jul 12, 2023 1.060 1.110 1.050 1.060 25,384 +0.00(+0.00%)
Jul 11, 2023 1.110 1.110 1.020 1.060 57,212 -0.04(-3.64%)
Jul 10, 2023 1.090 1.140 1.071 1.100 25,009 +0.02(+1.85%)
Jul 07, 2023 1.000 1.090 1.000 1.080 37,324 -0.01(-0.92%)
Jul 06, 2023 1.080 1.100 1.050 1.090 34,039 -0.01(-0.91%)
Jul 05, 2023 1.090 1.100 1.061 1.100 15,384 +0.00(+0.00%)
Jul 03, 2023 1.070 1.130 1.070 1.100 20,365 -0.02(-1.79%)
Jun 30, 2023 1.100 1.134 1.010 1.120 56,369 -0.01(-0.88%)
Jun 29, 2023 1.100 1.150 1.020 1.130 50,349 -0.01(-0.88%)
Jun 28, 2023 1.150 1.150 1.120 1.140 25,403 +0.00(+0.00%)
Jun 27, 2023 1.140 1.140 1.070 1.140 19,400 +0.02(+1.79%)
Jun 26, 2023 1.070 1.150 0.9900 1.120 106,009 +0.08(+7.69%)
Jun 23, 2023 1.120 1.136 1.040 1.040 105,201 -0.12(-10.34%)
Jun 22, 2023 1.150 1.160 1.120 1.160 46,102 +0.01(+0.87%)
Jun 21, 2023 1.170 1.170 1.150 1.150 36,160 -0.02(-1.71%)
Jun 20, 2023 1.210 1.210 1.170 1.170 65,953 -0.04(-3.31%)
Jun 16, 2023 1.260 1.280 1.200 1.210 108,527 -0.01(-0.82%)
Jun 15, 2023 1.190 1.220 1.150 1.220 59,840 +0.14(+12.96%)
May 08, 2023 1.020 1.100 1.020 1.080 11,579 +0.03(+2.86%)
May 05, 2023 1.040 1.100 1.035 1.050 25,683 +0.04(+3.96%)
May 04, 2023 1.000 1.014 1.000 1.010 12,518 +0.01(+1.00%)
May 03, 2023 1.020 1.030 1.000 1.000 14,837 -0.01(-0.99%)
May 02, 2023 1.030 1.030 1.000 1.010 24,816 +0.00(+0.00%)
May 01, 2023 1.030 1.040 1.000 1.010 20,237 -0.03(-2.88%)
Apr 28, 2023 1.080 1.080 1.030 1.040 33,148 -0.02(-1.89%)
Apr 27, 2023 1.080 1.080 1.023 1.060 102,777 +0.04(+3.92%)
Apr 26, 2023 1.060 1.100 1.010 1.020 30,738 -0.02(-1.92%)
Apr 25, 2023 1.040 1.070 1.010 1.040 31,526 +0.00(+0.00%)
Apr 24, 2023 1.070 1.119 1.020 1.040 59,017 -0.08(-7.14%)
Apr 21, 2023 1.110 1.120 1.100 1.120 51,236 +0.00(+0.00%)
Apr 20, 2023 1.110 1.140 1.110 1.120 15,067 -0.03(-2.61%)
Apr 19, 2023 1.150 1.190 1.130 1.150 23,004 +0.00(+0.00%)
Apr 18, 2023 1.210 1.210 1.140 1.150 19,818 -0.03(-2.54%)
Apr 17, 2023 1.150 1.210 1.100 1.180 66,860 -0.02(-1.67%)
Apr 14, 2023 1.170 1.230 1.170 1.200 32,082 +0.00(+0.00%)
Apr 13, 2023 1.210 1.221 1.190 1.200 17,530 -0.01(-0.83%)
Apr 12, 2023 1.320 1.322 1.200 1.210 47,589 -0.05(-3.97%)
Apr 11, 2023 1.280 1.300 1.250 1.260 16,864 -0.02(-1.56%)
Apr 10, 2023 1.250 1.285 1.250 1.280 25,259 +0.06(+4.92%)
Apr 06, 2023 1.180 1.240 1.180 1.220 22,133 +0.04(+3.39%)
Apr 05, 2023 1.240 1.260 1.140 1.180 41,276 -0.08(-6.35%)
Apr 04, 2023 1.230 1.268 1.230 1.260 20,668 +0.03(+2.44%)
Apr 03, 2023 1.270 1.270 1.210 1.230 30,010 -0.05(-3.91%)
Mar 31, 2023 1.320 1.320 1.240 1.280 48,742 -0.03(-2.29%)
Mar 30, 2023 1.320 1.360 1.250 1.310 44,037 +0.00(+0.00%)
Mar 29, 2023 1.270 1.330 1.231 1.310 61,519 +0.08(+6.50%)
Mar 28, 2023 1.200 1.260 1.180 1.230 48,432 -0.02(-1.60%)
Mar 27, 2023 1.250 1.290 1.220 1.250 36,465 -0.03(-2.34%)
Mar 24, 2023 1.250 1.330 1.210 1.280 61,477 -0.03(-2.29%)
Mar 23, 2023 1.340 1.460 1.270 1.310 86,256 -0.02(-1.50%)
Mar 22, 2023 1.450 1.680 1.300 1.330 333,044 +0.04(+3.10%)
Mar 21, 2023 1.140 1.310 1.140 1.290 71,251 +0.15(+13.16%)
Mar 20, 2023 1.080 1.150 1.000 1.140 72,774 +0.18(+18.75%)
Mar 17, 2023 1.050 1.097 0.9600 0.9600 193,317 -0.20(-17.24%)
Mar 16, 2023 1.210 1.220 1.100 1.160 218,801 -0.06(-4.92%)
Mar 15, 2023 1.320 1.320 1.210 1.220 53,329 -0.07(-5.43%)
Mar 14, 2023 1.280 1.350 1.280 1.290 52,163 -0.03(-2.27%)
Mar 13, 2023 1.300 1.410 1.280 1.320 80,977 -0.09(-6.38%)
Mar 10, 2023 1.430 1.439 1.370 1.410 41,381 +0.02(+1.44%)
Mar 09, 2023 1.590 1.590 1.370 1.390 99,979 -0.13(-8.55%)
Mar 08, 2023 1.640 1.690 1.510 1.520 37,531 -0.09(-5.59%)
Mar 07, 2023 1.690 1.700 1.605 1.610 35,054 -0.14(-8.00%)
Mar 06, 2023 1.640 1.750 1.640 1.750 41,576 +0.14(+8.70%)
Mar 03, 2023 1.580 1.626 1.580 1.610 16,363 +0.07(+4.55%)
Mar 02, 2023 1.560 1.599 1.535 1.540 28,221 -0.02(-1.28%)
Mar 01, 2023 1.560 1.616 1.560 1.560 20,581 -0.01(-0.64%)
Feb 28, 2023 1.550 1.590 1.550 1.570 32,626 +0.02(+1.29%)
Feb 27, 2023 1.570 1.600 1.550 1.550 28,260 -0.03(-1.90%)
Feb 24, 2023 1.589 1.589 1.570 1.580 12,538 +0.01(+0.64%)
Feb 23, 2023 1.600 1.610 1.550 1.570 55,435 -0.01(-0.63%)
Feb 22, 2023 1.590 1.650 1.550 1.580 50,537 -0.02(-1.25%)
Feb 21, 2023 1.700 1.730 1.590 1.600 100,228 -0.10(-5.88%)
Feb 17, 2023 1.700 1.730 1.700 1.700 26,306 -0.01(-0.58%)
Feb 16, 2023 1.710 1.740 1.710 1.710 16,146 -0.03(-1.72%)
Feb 15, 2023 1.720 1.760 1.690 1.740 42,332 +0.02(+1.16%)
Feb 14, 2023 1.700 1.740 1.680 1.720 39,123 +0.02(+1.18%)
Feb 13, 2023 1.720 1.740 1.690 1.700 40,971 +0.02(+1.19%)
Feb 10, 2023 1.690 1.690 1.610 1.680 65,798 +0.00(+0.00%)
Feb 09, 2023 1.780 1.797 1.660 1.680 96,981 -0.07(-4.00%)
Feb 08, 2023 1.800 1.830 1.730 1.750 89,309 -0.08(-4.37%)
Feb 07, 2023 1.840 1.880 1.800 1.830 145,362 -0.06(-3.17%)
Feb 06, 2023 1.900 2.120 1.790 1.890 649,500 -0.26(-12.09%)
Feb 03, 2023 2.130 2.150 2.090 2.150 20,747 +0.00(+0.00%)
Feb 02, 2023 2.170 2.170 2.030 2.150 65,661 -0.02(-0.92%)
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.