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, 2021 4.057 4.154 4.048 4.057 93,776 -0.06(-1.56%)
Sep 29, 2021 4.204 4.241 4.076 4.122 76,373 -0.10(-2.39%)
Sep 28, 2021 4.259 4.366 4.195 4.222 99,045 -0.06(-1.50%)
Sep 27, 2021 4.158 4.314 4.048 4.286 142,191 +0.11(+2.63%)
Sep 24, 2021 4.085 4.222 4.085 4.176 72,052 +0.06(+1.56%)
Sep 23, 2021 3.947 4.112 3.920 4.112 119,078 +0.19(+4.91%)
Sep 22, 2021 4.002 4.077 3.911 3.920 119,746 -0.09(-2.28%)
Sep 21, 2021 3.957 4.021 3.819 4.012 237,112 +0.10(+2.58%)
Sep 20, 2021 4.122 4.147 3.911 3.911 142,082 -0.30(-7.17%)
Sep 17, 2021 4.158 4.286 4.158 4.213 139,608 +0.04(+0.88%)
Sep 16, 2021 4.250 4.314 4.167 4.176 117,174 -0.08(-1.94%)
Sep 15, 2021 4.186 4.268 4.167 4.259 46,796 +0.04(+0.87%)
Sep 14, 2021 4.259 4.314 4.167 4.222 97,293 +0.00(+0.00%)
Sep 13, 2021 4.176 4.341 4.176 4.222 55,931 +0.05(+1.10%)
Sep 10, 2021 4.259 4.378 4.156 4.176 97,906 -0.09(-2.15%)
Sep 09, 2021 4.167 4.341 4.140 4.268 86,083 +0.08(+1.97%)
Sep 08, 2021 4.314 4.369 4.176 4.186 83,564 -0.16(-3.59%)
Sep 07, 2021 4.296 4.378 4.213 4.341 155,146 -0.04(-0.84%)
Sep 03, 2021 4.396 4.396 4.286 4.378 41,817 +0.03(+0.63%)
Sep 02, 2021 4.433 4.442 4.350 4.350 40,286 -0.08(-1.86%)
Sep 01, 2021 4.396 4.470 4.331 4.433 77,320 +0.02(+0.41%)
Aug 31, 2021 4.369 4.430 4.277 4.415 96,695 +0.04(+0.84%)
Aug 30, 2021 4.405 4.437 4.231 4.378 138,435 -0.01(-0.21%)
Aug 27, 2021 4.277 4.506 4.204 4.387 205,119 +0.16(+3.90%)
Aug 26, 2021 4.268 4.350 4.149 4.222 100,523 -0.05(-1.07%)
Aug 25, 2021 4.167 4.405 4.149 4.268 145,848 +0.15(+3.56%)
Aug 24, 2021 4.039 4.158 3.966 4.122 158,288 +0.14(+3.45%)
Aug 23, 2021 3.984 3.989 3.792 3.984 320,511 +0.09(+2.35%)
Aug 20, 2021 3.719 3.957 3.709 3.893 121,450 +0.12(+3.16%)
Aug 19, 2021 3.938 3.938 3.719 3.773 174,781 -0.24(-5.94%)
Aug 18, 2021 4.039 4.149 3.919 4.012 124,801 -0.01(-0.23%)
Aug 17, 2021 4.186 4.241 3.773 4.021 577,161 -0.21(-4.98%)
Aug 16, 2021 4.268 4.360 4.131 4.231 215,756 -0.04(-0.86%)
Aug 13, 2021 4.413 4.413 4.177 4.268 282,724 -0.20(-4.46%)
Aug 12, 2021 4.594 4.594 4.277 4.467 451,909 -0.20(-4.27%)
Aug 11, 2021 4.576 4.667 4.504 4.667 251,857 +0.05(+0.98%)
Aug 10, 2021 4.658 4.712 4.531 4.621 207,770 -0.08(-1.73%)
Aug 09, 2021 4.766 4.766 4.504 4.703 253,495 -0.05(-1.14%)
Aug 06, 2021 4.685 4.757 4.558 4.757 106,905 +0.16(+3.55%)
Aug 05, 2021 4.621 4.785 4.585 4.594 96,210 -0.09(-1.93%)
Aug 04, 2021 4.785 4.875 4.404 4.685 472,187 -0.18(-3.72%)
Aug 03, 2021 4.984 4.984 4.757 4.866 132,709 -0.02(-0.37%)
Aug 02, 2021 4.984 5.084 4.812 4.884 187,097 -0.06(-1.28%)
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%)
May 03, 2021 5.441 5.620 5.405 5.566 214,018 +0.13(+2.31%)
Apr 30, 2021 5.450 5.508 5.387 5.441 265,869 -0.13(-2.26%)
Apr 29, 2021 5.593 5.701 5.441 5.566 187,045 +0.04(+0.65%)
Apr 28, 2021 5.513 5.593 5.450 5.530 214,337 +0.01(+0.16%)
Apr 27, 2021 5.719 5.719 5.432 5.522 190,839 -0.16(-2.84%)
Apr 26, 2021 5.566 5.710 5.495 5.683 293,302 +0.11(+1.93%)
Apr 23, 2021 5.575 5.640 5.423 5.575 285,807 +0.03(+0.49%)
Apr 22, 2021 5.683 5.836 5.530 5.548 178,439 -0.13(-2.37%)
Apr 21, 2021 5.396 5.791 5.387 5.683 284,651 +0.24(+4.46%)
Apr 20, 2021 5.504 5.504 5.153 5.441 439,047 -0.10(-1.78%)
Apr 19, 2021 5.782 5.791 5.369 5.539 354,446 -0.25(-4.34%)
Apr 16, 2021 5.997 6.006 5.746 5.791 259,075 -0.24(-4.02%)
Apr 15, 2021 6.204 6.204 5.854 6.033 321,969 -0.17(-2.75%)
Apr 14, 2021 6.168 6.276 6.078 6.204 242,029 +0.02(+0.29%)
Apr 13, 2021 6.276 6.287 6.051 6.186 239,601 -0.10(-1.57%)
Apr 12, 2021 6.258 6.365 6.231 6.285 233,399 +0.01(+0.14%)
Apr 09, 2021 6.285 6.356 6.177 6.276 174,647 +0.00(+0.00%)
Apr 08, 2021 6.303 6.464 6.114 6.276 512,328 -0.11(-1.69%)
Apr 07, 2021 6.446 6.455 6.303 6.383 154,583 +0.00(+0.00%)
Apr 06, 2021 6.473 6.554 6.383 6.383 165,476 -0.11(-1.66%)
Apr 05, 2021 6.608 6.608 6.303 6.491 167,953 +0.05(+0.84%)
Apr 01, 2021 6.383 6.565 6.285 6.437 225,660 +0.09(+1.41%)
Mar 31, 2021 6.321 6.370 6.168 6.348 228,075 +0.06(+1.00%)
Mar 30, 2021 6.330 6.455 6.213 6.285 252,518 -0.04(-0.71%)
Mar 29, 2021 6.383 6.473 6.204 6.330 259,978 -0.17(-2.62%)
Mar 26, 2021 6.590 6.675 6.222 6.500 242,034 +0.01(+0.14%)
Mar 25, 2021 6.339 6.581 6.033 6.491 350,595 +0.08(+1.26%)
Mar 24, 2021 6.680 6.823 6.321 6.410 349,415 -0.25(-3.77%)
Mar 23, 2021 7.245 7.245 6.554 6.662 541,256 -0.68(-9.29%)
Mar 22, 2021 7.398 7.398 7.048 7.344 282,258 -0.06(-0.85%)
Mar 19, 2021 7.290 7.551 7.093 7.407 627,751 +0.12(+1.60%)
Mar 18, 2021 7.560 7.631 7.254 7.290 250,569 -0.32(-4.25%)
Mar 17, 2021 7.452 7.613 7.254 7.613 244,496 +0.08(+1.07%)
Mar 16, 2021 7.676 7.784 7.407 7.533 333,124 -0.13(-1.76%)
Mar 15, 2021 7.407 7.730 7.227 7.667 439,031 +0.26(+3.52%)
Mar 12, 2021 7.407 7.591 7.326 7.407 166,739 +0.00(+0.00%)
Mar 11, 2021 7.488 7.721 7.326 7.407 302,958 +0.02(+0.24%)
Mar 10, 2021 7.200 7.586 7.200 7.389 450,663 +0.23(+3.26%)
Mar 09, 2021 7.012 7.308 6.949 7.156 299,276 +0.28(+4.05%)
Mar 08, 2021 6.644 7.236 6.644 6.877 470,365 +0.24(+3.65%)
Mar 05, 2021 6.868 6.976 6.168 6.635 567,827 -0.24(-3.52%)
Mar 04, 2021 7.218 7.344 6.599 6.877 479,528 -0.11(-1.54%)
Mar 03, 2021 6.859 7.254 6.859 6.985 306,633 +0.09(+1.30%)
Mar 02, 2021 6.931 7.003 6.707 6.895 271,981 -0.01(-0.13%)
Mar 01, 2021 6.985 7.290 6.814 6.904 387,598 +0.20(+2.95%)
Feb 26, 2021 7.102 7.200 6.509 6.707 541,875 -0.48(-6.63%)
Feb 25, 2021 7.227 7.586 7.003 7.182 692,058 +0.04(+0.63%)
Feb 24, 2021 6.734 7.272 6.689 7.138 321,492 +0.39(+5.72%)
Feb 23, 2021 6.958 7.129 6.374 6.752 566,145 -0.29(-4.08%)
Feb 22, 2021 7.272 7.488 6.967 7.039 348,569 -0.14(-2.00%)
Feb 19, 2021 7.120 7.497 7.084 7.182 346,288 +0.14(+2.04%)
Feb 18, 2021 7.443 7.577 6.913 7.039 754,329 -0.43(-5.77%)
Feb 17, 2021 7.398 7.604 7.344 7.470 741,830 +0.11(+1.46%)
Feb 16, 2021 7.371 7.676 7.353 7.362 646,460 +0.00(+0.00%)
Feb 12, 2021 7.416 7.452 7.335 7.362 329,914 -0.06(-0.85%)
Feb 11, 2021 7.524 7.757 7.335 7.425 485,212 -0.06(-0.84%)
Feb 10, 2021 7.595 7.871 7.381 7.488 393,491 -0.11(-1.41%)
Feb 09, 2021 7.675 7.782 7.434 7.595 517,879 +0.00(+0.00%)
Feb 08, 2021 8.032 8.130 7.318 7.595 1,196,890 -0.21(-2.74%)
Feb 05, 2021 9.085 9.853 7.149 7.809 2,979,078 -0.95(-10.81%)
Feb 04, 2021 8.443 8.978 8.362 8.755 698,670 +0.46(+5.48%)
Feb 03, 2021 8.220 8.469 7.966 8.300 463,714 +0.14(+1.75%)
Feb 02, 2021 7.818 8.353 7.818 8.157 325,510 +0.31(+3.98%)
Feb 01, 2021 8.121 8.246 7.711 7.845 354,440 -0.20(-2.44%)
Jan 29, 2021 8.460 8.870 7.764 8.041 788,049 -0.32(-3.84%)
Jan 28, 2021 8.380 8.701 8.068 8.362 697,186 +0.11(+1.30%)
Jan 27, 2021 7.175 8.889 7.050 8.255 1,327,808 +0.98(+13.50%)
Jan 26, 2021 7.443 7.568 7.202 7.274 269,649 -0.04(-0.49%)
Jan 25, 2021 7.175 7.506 6.961 7.309 216,393 +0.09(+1.24%)
Jan 22, 2021 6.925 7.229 6.738 7.220 321,472 +0.09(+1.25%)
Jan 21, 2021 7.381 7.381 6.939 7.131 353,997 -0.24(-3.27%)
Jan 20, 2021 7.702 7.720 7.274 7.372 333,720 -0.27(-3.50%)
Jan 19, 2021 7.497 7.657 7.184 7.639 493,321 +0.35(+4.77%)
Jan 15, 2021 7.282 7.506 7.006 7.291 446,520 -0.14(-1.92%)
Jan 14, 2021 6.676 7.449 6.649 7.434 690,458 +0.82(+12.42%)
Jan 13, 2021 6.854 7.050 6.515 6.613 422,763 -0.10(-1.46%)
Jan 12, 2021 6.229 6.720 6.212 6.711 393,270 +0.59(+9.62%)
Jan 11, 2021 6.060 6.247 5.837 6.122 488,248 +0.09(+1.48%)
Jan 08, 2021 6.328 6.345 5.997 6.033 393,184 -0.23(-3.70%)
Jan 07, 2021 6.444 6.595 6.247 6.265 371,624 -0.15(-2.36%)
Jan 06, 2021 6.328 6.640 6.256 6.417 593,380 +0.21(+3.45%)
Jan 05, 2021 5.944 6.408 5.944 6.203 367,337 +0.26(+4.35%)
Jan 04, 2021 6.203 6.247 5.855 5.944 289,769 -0.17(-2.77%)
Dec 31, 2020 6.113 6.113 6.113 400,057 -0.06(-1.01%)
Dec 30, 2020 6.229 6.363 6.015 6.176 400,057 -0.04(-0.72%)
Dec 29, 2020 6.122 6.292 6.015 6.220 505,533 +0.10(+1.60%)
Dec 28, 2020 6.506 6.684 6.104 6.122 499,660 -0.37(-5.64%)
Dec 24, 2020 6.783 6.783 6.399 6.488 212,895 -0.29(-4.34%)
Dec 23, 2020 6.524 6.872 6.470 6.783 318,960 +0.30(+4.68%)
Dec 22, 2020 6.452 6.586 6.345 6.479 359,296 -0.03(-0.41%)
Dec 21, 2020 6.131 6.515 6.069 6.506 421,875 +0.13(+2.10%)
Dec 18, 2020 6.542 6.676 6.229 6.372 1,100,893 -0.20(-2.99%)
Dec 17, 2020 6.836 6.839 6.444 6.568 490,426 -0.24(-3.54%)
Dec 16, 2020 6.890 7.037 6.667 6.809 402,659 -0.07(-1.04%)
Dec 15, 2020 6.899 6.979 6.693 6.881 452,711 +0.05(+0.78%)
Dec 14, 2020 7.595 7.729 6.827 6.827 623,283 -0.55(-7.50%)
Dec 11, 2020 7.747 7.836 7.247 7.381 661,096 -0.46(-5.92%)
Dec 10, 2020 7.372 7.916 7.309 7.845 936,824 +0.44(+5.90%)
Dec 09, 2020 8.032 8.523 7.149 7.407 1,304,854 -0.38(-4.93%)
Dec 08, 2020 6.631 7.809 6.631 7.791 1,250,566 +1.37(+21.42%)
Dec 07, 2020 6.426 6.497 6.149 6.417 448,439 -0.05(-0.83%)
Dec 04, 2020 6.381 6.667 6.220 6.470 590,616 +0.34(+5.53%)
Dec 03, 2020 5.837 6.488 5.756 6.131 790,783 +0.40(+7.01%)
Dec 02, 2020 5.435 5.792 5.337 5.730 429,804 +0.29(+5.25%)
Dec 01, 2020 5.551 5.837 5.355 5.444 347,138 +0.13(+2.52%)
Nov 30, 2020 5.783 5.855 5.248 5.310 1,034,084 -0.43(-7.47%)
Nov 27, 2020 6.140 6.158 5.622 5.739 413,017 -0.41(-6.68%)
Nov 25, 2020 6.247 6.301 5.846 6.149 538,737 -0.11(-1.71%)
Nov 24, 2020 5.453 6.676 5.417 6.256 1,315,658 +1.24(+24.73%)
Nov 23, 2020 4.730 5.060 4.730 5.016 540,980 +0.32(+6.84%)
Nov 20, 2020 4.882 4.891 4.516 4.694 439,012 -0.23(-4.71%)
Nov 19, 2020 4.409 4.935 4.284 4.926 480,720 +0.51(+11.52%)
Nov 18, 2020 4.596 4.784 4.373 4.418 332,377 -0.07(-1.59%)
Nov 17, 2020 4.436 4.569 4.266 4.489 251,558 -0.06(-1.37%)
Nov 16, 2020 4.462 4.784 4.382 4.552 424,417 +0.31(+7.37%)
Nov 13, 2020 3.909 4.239 3.820 4.239 370,662 +0.46(+12.29%)
Nov 12, 2020 3.987 4.040 3.757 3.775 450,357 -0.33(-7.96%)
Nov 11, 2020 4.745 4.745 4.022 4.101 711,839 -0.31(-7.00%)
Nov 10, 2020 3.837 4.419 3.766 4.410 583,490 +0.64(+17.10%)
Nov 09, 2020 3.669 3.969 3.608 3.766 1,196,243 +0.56(+17.31%)
Nov 06, 2020 3.493 3.660 3.136 3.211 860,740 -0.27(-7.85%)
Nov 05, 2020 3.943 4.004 3.431 3.484 1,820,710 -0.60(-14.69%)
Nov 04, 2020 4.410 4.410 3.987 4.084 335,109 -0.28(-6.46%)
Nov 03, 2020 4.295 4.763 4.217 4.366 629,210 +0.19(+4.43%)
Nov 02, 2020 4.190 4.313 4.040 4.181 348,680 +0.05(+1.28%)
Oct 30, 2020 4.049 4.188 3.921 4.128 245,116 +0.08(+1.96%)
Oct 29, 2020 4.022 4.225 3.987 4.049 173,205 -0.02(-0.43%)
Oct 28, 2020 4.410 4.419 3.899 4.066 401,388 -0.36(-8.17%)
Oct 27, 2020 4.516 4.613 4.410 4.428 290,444 -0.14(-3.09%)
Oct 26, 2020 4.913 4.913 4.512 4.569 337,591 -0.46(-9.12%)
Oct 23, 2020 4.842 5.160 4.816 5.028 236,386 +0.24(+4.97%)
Oct 22, 2020 4.692 4.816 4.631 4.789 128,181 +0.11(+2.26%)
Oct 21, 2020 4.807 4.849 4.675 4.684 115,663 -0.16(-3.28%)
Oct 20, 2020 4.648 4.939 4.648 4.842 188,887 +0.25(+5.37%)
Oct 19, 2020 4.798 4.895 4.587 4.595 500,419 -0.19(-4.05%)
Oct 16, 2020 5.036 5.080 4.781 4.789 270,512 -0.21(-4.23%)
Oct 15, 2020 4.931 5.133 4.869 5.001 160,688 -0.02(-0.35%)
Oct 14, 2020 5.248 5.248 5.019 5.019 135,385 -0.20(-3.89%)
Oct 13, 2020 5.310 5.372 5.125 5.222 235,267 -0.09(-1.66%)
Oct 12, 2020 5.363 5.363 5.151 5.310 266,661 -0.02(-0.33%)
Oct 09, 2020 5.601 5.724 5.301 5.327 426,515 -0.23(-4.13%)
Oct 08, 2020 5.195 5.592 5.186 5.557 319,057 +0.38(+7.33%)
Oct 07, 2020 5.178 5.372 5.133 5.178 278,755 +0.02(+0.34%)
Oct 06, 2020 5.186 5.407 5.072 5.160 269,126 -0.02(-0.34%)
Oct 05, 2020 5.292 5.292 5.098 5.178 223,107 -0.02(-0.34%)
Oct 02, 2020 5.142 5.275 5.058 5.195 198,178 -0.12(-2.32%)
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.