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%)
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.