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 (%)
Jul 30, 2021 5.002 5.047 4.803 4.948 185,186 -0.11(-2.15%)
Jul 29, 2021 5.111 5.147 4.993 5.056 63,760 -0.05(-1.06%)
Jul 28, 2021 5.093 5.129 4.984 5.111 69,092 +0.00(+0.00%)
Jul 27, 2021 5.111 5.120 4.944 5.111 89,696 -0.03(-0.53%)
Jul 26, 2021 4.893 5.138 4.893 5.138 64,243 +0.14(+2.72%)
Jul 23, 2021 5.192 5.192 4.957 5.002 94,339 -0.25(-4.83%)
Jul 22, 2021 5.310 5.310 5.129 5.256 115,219 -0.04(-0.68%)
Jul 21, 2021 5.256 5.410 5.183 5.292 61,040 +0.14(+2.82%)
Jul 20, 2021 4.948 5.265 4.857 5.147 155,838 +0.27(+5.58%)
Jul 19, 2021 4.993 5.029 4.757 4.875 207,535 -0.24(-4.61%)
Jul 16, 2021 5.392 5.405 5.065 5.111 117,364 -0.30(-5.53%)
Jul 15, 2021 5.265 5.410 5.183 5.410 111,842 +0.13(+2.40%)
Jul 14, 2021 5.392 5.437 5.283 5.283 80,352 -0.08(-1.52%)
Jul 13, 2021 5.546 5.546 5.301 5.365 134,908 -0.15(-2.79%)
Jul 12, 2021 5.537 5.618 5.464 5.519 130,012 -0.07(-1.30%)
Jul 09, 2021 5.437 5.591 5.374 5.591 79,552 +0.22(+4.05%)
Jul 08, 2021 5.238 5.491 5.107 5.374 176,072 +0.05(+0.85%)
Jul 07, 2021 5.537 5.537 5.192 5.328 332,265 -0.24(-4.39%)
Jul 06, 2021 5.772 5.781 5.482 5.573 183,102 -0.23(-3.91%)
Jul 02, 2021 5.890 5.908 5.491 5.799 312,635 -0.20(-3.32%)
Jul 01, 2021 6.080 6.080 5.827 5.999 163,464 +0.00(+0.00%)
Jun 30, 2021 5.917 5.999 5.781 5.999 158,685 +0.05(+0.91%)
Jun 29, 2021 6.271 6.388 5.876 5.944 342,889 -0.34(-5.48%)
Jun 28, 2021 6.271 6.316 6.071 6.289 281,604 +0.04(+0.58%)
Jun 25, 2021 6.089 6.352 5.890 6.253 2,248,637 +0.15(+2.53%)
Jun 24, 2021 5.790 6.171 5.618 6.098 321,151 +0.32(+5.49%)
Jun 23, 2021 5.836 5.972 5.735 5.781 204,243 -0.05(-0.93%)
Jun 22, 2021 5.818 5.872 5.546 5.836 332,856 +0.03(+0.47%)
Jun 21, 2021 5.772 5.845 5.673 5.809 339,745 +0.03(+0.47%)
Jun 18, 2021 5.972 6.003 5.763 5.781 207,075 -0.28(-4.63%)
Jun 17, 2021 6.398 6.398 5.889 6.062 386,235 -0.36(-5.64%)
Jun 16, 2021 6.307 6.443 6.180 6.425 215,362 +0.15(+2.46%)
Jun 15, 2021 6.416 6.515 6.162 6.271 220,736 -0.31(-4.68%)
Jun 14, 2021 6.524 6.687 6.412 6.579 182,666 +0.05(+0.69%)
Jun 11, 2021 6.805 6.934 6.416 6.533 232,514 -0.26(-3.87%)
Jun 10, 2021 6.416 7.023 6.352 6.796 912,734 +0.48(+7.60%)
Jun 09, 2021 6.189 6.452 6.189 6.316 257,455 +0.13(+2.05%)
Jun 08, 2021 6.189 6.461 6.098 6.189 392,672 +0.00(+0.00%)
Jun 07, 2021 6.017 6.298 6.017 6.189 268,667 +0.17(+2.86%)
Jun 04, 2021 6.198 6.280 6.008 6.017 181,766 -0.18(-2.92%)
Jun 03, 2021 6.298 6.343 6.126 6.198 256,993 -0.17(-2.70%)
Jun 02, 2021 5.790 6.425 5.790 6.370 786,402 +0.64(+11.23%)
Jun 01, 2021 5.546 5.890 5.546 5.727 346,528 +0.21(+3.78%)
May 28, 2021 5.455 5.591 5.355 5.519 232,891 +0.22(+4.10%)
May 27, 2021 5.283 5.546 5.260 5.301 302,380 +0.05(+0.86%)
May 26, 2021 5.192 5.423 5.192 5.256 248,564 +0.11(+2.11%)
May 25, 2021 5.102 5.392 5.084 5.147 393,934 +0.05(+0.89%)
May 24, 2021 5.247 5.247 4.964 5.102 416,277 -0.14(-2.60%)
May 21, 2021 5.111 5.247 5.047 5.238 160,004 +0.19(+3.77%)
May 20, 2021 5.084 5.120 4.902 5.047 266,572 -0.03(-0.54%)
May 19, 2021 5.129 5.129 4.857 5.075 303,101 -0.13(-2.44%)
May 18, 2021 5.056 5.355 5.011 5.201 255,797 +0.15(+3.05%)
May 17, 2021 4.930 5.093 4.930 5.047 250,445 +0.13(+2.58%)
May 14, 2021 4.884 5.147 4.848 4.920 480,807 +0.07(+1.50%)
May 13, 2021 4.803 4.984 4.703 4.848 325,915 -0.02(-0.37%)
May 12, 2021 5.019 5.117 4.722 4.866 443,706 -0.23(-4.58%)
May 11, 2021 4.992 5.100 4.821 5.100 416,393 -0.21(-3.89%)
May 10, 2021 5.405 5.405 5.171 5.306 299,497 -0.05(-1.01%)
May 07, 2021 5.189 5.360 5.126 5.360 248,126 +0.08(+1.53%)
May 06, 2021 5.315 5.315 5.055 5.279 363,119 -0.05(-1.01%)
May 05, 2021 5.360 5.387 5.198 5.333 378,512 -0.04(-0.83%)
May 04, 2021 5.566 5.568 5.264 5.378 399,121 -0.19(-3.39%)
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.