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 (%)
May 29, 2020 9.584 9.637 8.676 8.776 715,780 -0.92(-9.50%)
May 28, 2020 10.15 10.15 9.654 9.698 206,638 -0.45(-4.41%)
May 27, 2020 10.16 10.27 9.487 10.15 293,181 +0.16(+1.58%)
May 26, 2020 9.900 10.09 9.654 9.988 334,527 +0.22(+2.25%)
May 22, 2020 9.909 9.919 9.593 9.768 118,499 -0.17(-1.68%)
May 21, 2020 9.786 10.17 9.786 9.935 113,542 +0.06(+0.62%)
May 20, 2020 10.10 10.29 9.786 9.873 129,795 +0.00(+0.00%)
May 19, 2020 10.39 10.41 9.830 9.873 184,426 -0.47(-4.58%)
May 18, 2020 10.09 10.65 9.742 10.35 326,856 +0.71(+7.38%)
May 15, 2020 8.996 9.794 8.724 9.637 346,268 +0.61(+6.81%)
May 14, 2020 9.049 9.514 8.662 9.022 264,583 -0.25(-2.65%)
May 13, 2020 9.705 9.736 8.779 9.268 355,509 -0.45(-4.67%)
May 12, 2020 10.19 10.27 9.687 9.722 179,193 -0.32(-3.22%)
May 11, 2020 10.09 10.29 9.783 10.05 169,096 -0.30(-2.87%)
May 08, 2020 9.731 10.45 9.443 10.34 242,241 +0.52(+5.34%)
May 07, 2020 9.748 10.24 9.486 9.818 263,642 +0.06(+0.63%)
May 06, 2020 9.958 10.18 9.413 9.757 295,982 -0.24(-2.45%)
May 05, 2020 10.81 11.13 9.809 10.00 362,870 -0.82(-7.59%)
May 04, 2020 10.05 10.87 9.906 10.82 345,846 +0.51(+4.91%)
May 01, 2020 10.32 10.58 10.09 10.32 222,322 -0.29(-2.72%)
Apr 30, 2020 10.74 10.79 10.26 10.60 278,512 -0.19(-1.78%)
Apr 29, 2020 10.72 11.12 10.46 10.80 518,855 +0.23(+2.15%)
Apr 28, 2020 10.19 10.84 9.941 10.57 396,419 +0.41(+4.04%)
Apr 27, 2020 10.24 10.24 9.713 10.16 278,613 -0.13(-1.27%)
Apr 24, 2020 10.12 10.47 9.888 10.29 280,364 +0.21(+2.08%)
Apr 23, 2020 10.14 10.26 9.556 10.08 482,411 -0.11(-1.11%)
Apr 22, 2020 10.34 10.45 10.05 10.19 281,340 +0.09(+0.86%)
Apr 21, 2020 10.28 10.63 10.05 10.11 237,437 -0.43(-4.06%)
Apr 20, 2020 10.52 11.11 10.27 10.53 356,024 -0.56(-5.04%)
Apr 17, 2020 11.01 11.44 10.48 11.09 421,977 +0.69(+6.63%)
Apr 16, 2020 11.32 11.38 10.25 10.40 604,331 -0.95(-8.38%)
Apr 15, 2020 12.10 12.67 11.15 11.36 687,217 -0.52(-4.41%)
Apr 14, 2020 19.14 19.14 11.79 11.88 2,152,669 -9.38(-44.12%)
Apr 13, 2020 21.30 21.96 20.09 21.26 165,871 +0.41(+1.97%)
Apr 09, 2020 19.84 20.96 19.30 20.85 141,269 +2.16(+11.54%)
Apr 08, 2020 17.82 19.76 17.37 18.69 167,525 +1.48(+8.57%)
Apr 07, 2020 17.85 19.26 17.12 17.22 141,590 +0.63(+3.79%)
Apr 06, 2020 16.12 17.03 15.92 16.59 121,079 +1.44(+9.52%)
Apr 03, 2020 15.72 15.96 14.18 15.15 145,390 -0.63(-3.99%)
Apr 02, 2020 14.32 16.47 14.32 15.78 116,972 +0.93(+6.30%)
Apr 01, 2020 15.82 15.82 14.02 14.84 190,288 -1.21(-7.56%)
Mar 31, 2020 16.21 16.84 14.90 16.06 313,579 -0.05(-0.33%)
Mar 30, 2020 17.58 19.04 15.84 16.11 215,009 -1.47(-8.35%)
Mar 27, 2020 19.26 19.56 17.39 17.57 158,212 -2.59(-12.82%)
Mar 26, 2020 21.69 23.29 19.40 20.16 256,580 -1.48(-6.86%)
Mar 25, 2020 19.71 23.36 19.44 21.65 442,249 +2.15(+11.02%)
Mar 24, 2020 17.37 20.41 17.11 19.50 344,025 +2.56(+15.11%)
Mar 23, 2020 14.14 17.17 13.12 16.94 402,268 +2.97(+21.26%)
Mar 20, 2020 12.49 16.58 12.49 13.97 425,182 +1.89(+15.62%)
Mar 19, 2020 8.805 13.36 8.569 12.08 506,828 +4.00(+49.51%)
Mar 18, 2020 16.54 16.75 8.080 8.080 389,351 -9.48(-53.98%)
Mar 17, 2020 16.95 17.84 16.25 17.56 283,196 +1.48(+9.18%)
Mar 16, 2020 16.16 16.92 15.73 16.08 299,153 -3.08(-16.09%)
Mar 13, 2020 16.75 19.17 16.39 19.16 239,723 +3.35(+21.22%)
Mar 12, 2020 16.71 18.20 14.70 15.81 407,104 -6.32(-28.54%)
Mar 11, 2020 23.97 24.01 22.05 22.13 239,306 -2.38(-9.73%)
Mar 10, 2020 26.62 27.23 23.59 24.51 290,607 -1.24(-4.82%)
Mar 09, 2020 30.56 30.56 25.68 25.75 238,148 -6.22(-19.45%)
Mar 06, 2020 32.37 32.69 30.88 31.97 132,798 -1.27(-3.81%)
Mar 05, 2020 33.13 33.46 32.69 33.24 122,683 -0.48(-1.43%)
Mar 04, 2020 33.63 33.89 32.69 33.72 103,722 +0.67(+2.04%)
Mar 03, 2020 33.44 34.09 32.60 33.04 157,828 -0.20(-0.60%)
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.