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 (%)
Sep 30, 2020 5.327 5.530 5.098 5.151 227,032 -0.19(-3.47%)
Sep 29, 2020 5.398 5.398 5.120 5.336 238,433 -0.14(-2.58%)
Sep 28, 2020 5.301 5.548 5.283 5.477 270,695 +0.26(+4.90%)
Sep 25, 2020 5.045 5.283 5.045 5.222 219,833 +0.08(+1.54%)
Sep 24, 2020 4.692 5.394 4.648 5.142 485,833 +0.37(+7.76%)
Sep 23, 2020 5.222 5.363 4.745 4.772 437,803 -0.49(-9.23%)
Sep 22, 2020 5.372 5.522 5.222 5.257 402,837 -0.10(-1.81%)
Sep 21, 2020 5.610 5.645 5.301 5.354 585,833 -0.48(-8.17%)
Sep 18, 2020 6.157 6.157 5.733 5.830 753,828 -0.31(-5.03%)
Sep 17, 2020 6.174 6.245 6.024 6.139 400,192 -0.11(-1.69%)
Sep 16, 2020 5.989 6.324 5.927 6.245 298,000 +0.34(+5.83%)
Sep 15, 2020 5.901 6.130 5.821 5.901 445,913 +0.04(+0.60%)
Sep 14, 2020 5.901 6.051 5.804 5.866 223,742 -0.06(-1.04%)
Sep 11, 2020 6.254 6.351 5.804 5.927 485,470 -0.32(-5.08%)
Sep 10, 2020 6.324 6.545 6.192 6.245 370,294 -0.08(-1.26%)
Sep 09, 2020 6.395 6.809 6.271 6.324 357,952 +0.00(+0.00%)
Sep 08, 2020 6.439 6.483 6.201 6.324 510,140 -0.29(-4.40%)
Sep 04, 2020 6.950 7.074 6.501 6.615 574,582 -0.26(-3.72%)
Sep 03, 2020 6.942 7.180 6.809 6.871 531,542 -0.13(-1.89%)
Sep 02, 2020 7.594 7.682 6.995 7.003 836,778 -0.66(-8.63%)
Sep 01, 2020 7.841 8.000 7.550 7.665 239,796 -0.22(-2.80%)
Aug 31, 2020 8.379 8.379 7.841 7.885 207,213 -0.52(-6.19%)
Aug 28, 2020 8.071 8.459 8.026 8.406 180,832 +0.33(+4.04%)
Aug 27, 2020 8.097 8.467 7.982 8.079 265,292 -0.02(-0.22%)
Aug 26, 2020 8.282 8.357 7.974 8.097 281,256 -0.28(-3.37%)
Aug 25, 2020 8.344 8.397 8.132 8.379 160,348 +0.08(+0.96%)
Aug 24, 2020 8.026 8.335 7.780 8.300 250,838 +0.24(+2.95%)
Aug 21, 2020 8.194 8.247 7.903 8.062 196,705 -0.22(-2.66%)
Aug 20, 2020 8.053 8.494 8.053 8.282 213,017 +0.05(+0.64%)
Aug 19, 2020 8.318 8.573 8.212 8.229 215,331 -0.15(-1.79%)
Aug 18, 2020 8.467 8.467 7.982 8.379 328,248 -0.15(-1.76%)
Aug 17, 2020 8.961 8.988 8.476 8.529 294,057 -0.48(-5.29%)
Aug 14, 2020 8.767 9.200 8.750 9.006 188,088 +0.19(+2.10%)
Aug 13, 2020 9.092 9.250 8.741 8.820 240,221 -0.40(-4.38%)
Aug 12, 2020 9.277 9.584 8.961 9.224 319,134 +0.05(+0.57%)
Aug 11, 2020 9.777 10.08 9.101 9.171 397,164 -0.50(-5.17%)
Aug 10, 2020 9.057 9.742 9.049 9.672 399,820 +0.75(+8.46%)
Aug 07, 2020 8.303 8.961 8.232 8.917 311,174 +0.54(+6.39%)
Aug 06, 2020 8.180 8.890 8.118 8.381 346,914 +0.05(+0.63%)
Aug 05, 2020 8.259 8.408 8.030 8.329 254,200 +0.21(+2.59%)
Aug 04, 2020 7.434 8.456 7.346 8.118 395,190 +0.47(+6.20%)
Aug 03, 2020 7.653 7.829 7.140 7.644 373,522 -0.04(-0.57%)
Jul 31, 2020 7.811 8.048 7.679 7.688 232,896 -0.32(-4.05%)
Jul 30, 2020 8.460 8.592 7.750 8.013 454,623 -0.67(-7.68%)
Jul 29, 2020 8.039 9.057 8.039 8.680 1,116,214 +1.31(+17.74%)
Jul 28, 2020 7.135 7.460 7.012 7.372 356,437 +0.18(+2.56%)
Jul 27, 2020 7.451 7.451 6.890 7.188 307,980 -0.21(-2.85%)
Jul 24, 2020 7.197 7.442 7.193 7.399 301,831 +0.11(+1.57%)
Jul 23, 2020 7.276 7.407 7.091 7.284 259,275 -0.08(-1.07%)
Jul 22, 2020 7.442 7.495 7.197 7.363 313,635 -0.12(-1.64%)
Jul 21, 2020 7.293 7.688 7.293 7.486 237,606 +0.19(+2.65%)
Jul 20, 2020 7.653 7.767 7.236 7.293 408,029 -0.43(-5.57%)
Jul 17, 2020 7.785 7.890 7.513 7.723 305,933 -0.05(-0.68%)
Jul 16, 2020 7.890 8.066 7.635 7.776 252,636 -0.23(-2.85%)
Jul 15, 2020 7.855 8.259 7.521 8.004 578,138 +0.41(+5.43%)
Jul 14, 2020 6.951 7.802 6.872 7.592 1,309,894 +0.58(+8.26%)
Jul 13, 2020 6.960 7.267 6.661 7.012 445,134 +0.14(+2.04%)
Jul 10, 2020 6.582 6.889 6.424 6.872 484,707 +0.25(+3.85%)
Jul 09, 2020 6.889 6.951 6.591 6.617 363,453 -0.29(-4.19%)
Jul 08, 2020 7.091 7.258 6.718 6.907 543,261 +0.07(+1.03%)
Jul 07, 2020 7.091 7.223 6.758 6.837 538,909 -0.47(-6.48%)
Jul 06, 2020 7.592 7.706 7.030 7.311 427,773 -0.11(-1.42%)
Jul 02, 2020 7.872 7.951 7.372 7.416 361,878 -0.20(-2.65%)
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.