Corenergy Infrastructure Trust Inc (NY: CORR )

9.250 USD +1.100 (+13.50%)
Official Closing Price Updated: 7:41 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 8.040 9.960 7.900 9.250 1,185,012 +1.10(+13.50%)
Jan 26, 2021 8.340 8.480 8.070 8.150 240,651 -0.04(-0.49%)
Jan 25, 2021 8.040 8.410 7.800 8.190 193,222 +0.10(+1.24%)
Jan 22, 2021 7.760 8.100 7.550 8.090 286,900 +0.10(+1.25%)
Jan 21, 2021 8.270 8.270 7.775 7.990 315,928 -0.27(-3.27%)
Jan 20, 2021 8.630 8.650 8.150 8.260 297,831 -0.30(-3.50%)
Jan 19, 2021 8.400 8.580 8.050 8.560 440,268 +0.39(+4.77%)
Jan 15, 2021 8.160 8.410 7.850 8.170 398,500 -0.16(-1.92%)
Jan 14, 2021 7.480 8.347 7.450 8.330 616,205 +0.92(+12.42%)
Jan 13, 2021 7.680 7.900 7.300 7.410 377,298 -0.11(-1.46%)
Jan 12, 2021 6.980 7.530 6.960 7.520 350,977 +0.66(+9.62%)
Jan 11, 2021 6.790 7.000 6.540 6.860 435,741 +0.10(+1.48%)
Jan 08, 2021 7.090 7.110 6.720 6.760 350,900 -0.26(-3.70%)
Jan 07, 2021 7.220 7.390 7.000 7.020 331,659 -0.17(-2.36%)
Jan 06, 2021 7.090 7.440 7.010 7.190 529,567 +0.24(+3.45%)
Jan 05, 2021 6.660 7.180 6.660 6.950 327,833 +0.29(+4.35%)
Jan 04, 2021 6.950 7.000 6.560 6.660 258,607 -0.19(-2.77%)
Dec 31, 2020 6.850 6.850 6.850 357,034 -0.07(-1.01%)
Dec 30, 2020 6.980 7.130 6.740 6.920 357,034 -0.05(-0.72%)
Dec 29, 2020 6.860 7.050 6.740 6.970 451,167 +0.11(+1.60%)
Dec 28, 2020 7.290 7.490 6.840 6.860 445,926 -0.41(-5.64%)
Dec 24, 2020 7.600 7.600 7.170 7.270 190,000 -0.33(-4.34%)
Dec 23, 2020 7.310 7.700 7.250 7.600 284,659 +0.34(+4.68%)
Dec 22, 2020 7.230 7.380 7.110 7.260 320,657 -0.03(-0.41%)
Dec 21, 2020 6.870 7.300 6.800 7.290 376,506 +0.15(+2.10%)
Dec 18, 2020 7.330 7.480 6.980 7.140 982,500 -0.22(-2.99%)
Dec 17, 2020 7.660 7.663 7.220 7.360 437,685 -0.27(-3.54%)
Dec 16, 2020 7.720 7.885 7.470 7.630 359,356 -0.08(-1.04%)
Dec 15, 2020 7.730 7.820 7.500 7.710 404,026 +0.06(+0.78%)
Dec 14, 2020 8.510 8.660 7.650 7.650 556,254 -0.62(-7.50%)
Dec 11, 2020 8.680 8.780 8.120 8.270 590,000 -0.52(-5.92%)
Dec 10, 2020 8.260 8.870 8.190 8.790 836,076 +0.49(+5.90%)
Dec 09, 2020 9.000 9.550 8.010 8.300 1,164,527 -0.43(-4.93%)
Dec 08, 2020 7.430 8.750 7.430 8.730 1,116,077 +1.54(+21.42%)
Dec 07, 2020 7.200 7.280 6.890 7.190 400,213 -0.06(-0.83%)
Dec 04, 2020 7.150 7.470 6.970 7.250 527,100 +0.38(+5.53%)
Dec 03, 2020 6.540 7.270 6.450 6.870 705,740 +0.45(+7.01%)
Dec 02, 2020 6.090 6.490 5.980 6.420 383,582 +0.32(+5.25%)
Dec 01, 2020 6.220 6.540 6.000 6.100 309,806 +0.15(+2.52%)
Nov 30, 2020 6.480 6.560 5.880 5.950 922,876 -0.48(-7.47%)
Nov 27, 2020 6.880 6.900 6.300 6.430 368,600 -0.46(-6.68%)
Nov 25, 2020 7.000 7.060 6.550 6.890 480,800 -0.12(-1.71%)
Nov 24, 2020 6.110 7.480 6.070 7.010 1,174,169 +1.39(+24.73%)
Nov 23, 2020 5.300 5.670 5.300 5.620 482,802 +0.36(+6.84%)
Nov 20, 2020 5.470 5.480 5.060 5.260 391,800 -0.26(-4.71%)
Nov 19, 2020 4.940 5.530 4.800 5.520 429,022 +0.57(+11.52%)
Nov 18, 2020 5.150 5.360 4.900 4.950 296,633 -0.08(-1.59%)
Nov 17, 2020 4.970 5.120 4.780 5.030 224,505 -0.07(-1.37%)
Nov 16, 2020 5.000 5.360 4.910 5.100 378,774 +0.35(+7.37%)
Nov 13, 2020 4.380 4.750 4.280 4.750 330,800 +0.47(+10.98%)
Nov 12, 2020 4.520 4.580 4.260 4.280 397,229 -0.37(-7.96%)
Nov 11, 2020 5.380 5.380 4.560 4.650 627,865 -0.35(-7.00%)
Nov 10, 2020 4.350 5.010 4.270 5.000 514,657 +0.73(+17.10%)
Nov 09, 2020 4.160 4.500 4.090 4.270 1,055,124 +0.63(+17.31%)
Nov 06, 2020 3.960 4.150 3.555 3.640 759,200 -0.31(-7.85%)
Nov 05, 2020 4.470 4.540 3.890 3.950 1,605,923 -0.68(-14.69%)
Nov 04, 2020 5.000 5.000 4.520 4.630 295,577 -0.32(-6.46%)
Nov 03, 2020 4.870 5.400 4.781 4.950 554,983 +0.21(+4.43%)
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.