Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A 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 (%)
Oct 29, 2021 4.910 4.920 4.600 4.740 84,903 -0.18(-3.66%)
Oct 28, 2021 4.831 4.940 4.750 4.920 74,239 +0.04(+0.82%)
Oct 27, 2021 5.080 5.110 4.800 4.880 93,654 -0.15(-2.98%)
Oct 26, 2021 5.170 5.010 5.030 83,007 -0.14(-2.71%)
Oct 25, 2021 5.300 5.300 5.050 5.170 89,778 -0.11(-2.08%)
Oct 22, 2021 5.090 5.350 5.070 5.280 163,259 +0.17(+3.33%)
Oct 21, 2021 5.140 5.490 5.100 5.110 259,767 +0.01(+0.20%)
Oct 20, 2021 4.880 5.100 4.850 5.100 76,371 +0.28(+5.81%)
Oct 19, 2021 4.800 5.010 4.780 4.820 114,298 -0.01(-0.21%)
Oct 18, 2021 4.750 4.860 4.750 4.830 69,159 +0.10(+2.11%)
Oct 15, 2021 4.650 5.180 4.620 4.730 200,580 +0.16(+3.50%)
Oct 14, 2021 4.810 4.820 4.560 4.570 113,200 -0.16(-3.38%)
Oct 13, 2021 4.580 4.800 4.580 4.730 90,950 +0.07(+1.50%)
Oct 12, 2021 4.580 4.682 4.520 4.660 38,820 +0.09(+1.97%)
Oct 11, 2021 4.710 4.710 4.560 4.570 64,276 -0.08(-1.72%)
Oct 08, 2021 4.550 4.660 4.450 4.650 107,655 +0.01(+0.22%)
Oct 07, 2021 4.660 4.710 4.570 4.640 50,889 +0.06(+1.31%)
Oct 06, 2021 4.640 4.670 4.495 4.580 84,449 -0.14(-2.97%)
Oct 05, 2021 4.670 4.720 4.420 4.720 142,200 +0.11(+2.39%)
Oct 04, 2021 4.430 4.620 4.330 4.610 98,908 +0.23(+5.25%)
Oct 01, 2021 4.470 4.520 4.360 4.380 61,529 -0.05(-1.13%)
Sep 30, 2021 4.430 4.536 4.420 4.430 85,889 -0.07(-1.56%)
Sep 29, 2021 4.590 4.630 4.450 4.500 69,950 -0.11(-2.39%)
Sep 28, 2021 4.650 4.767 4.580 4.610 90,715 -0.07(-1.50%)
Sep 27, 2021 4.540 4.710 4.420 4.680 130,232 +0.12(+2.63%)
Sep 24, 2021 4.460 4.610 4.460 4.560 65,992 +0.07(+1.56%)
Sep 23, 2021 4.310 4.490 4.280 4.490 109,063 +0.21(+4.91%)
Sep 22, 2021 4.370 4.451 4.270 4.280 109,675 -0.10(-2.28%)
Sep 21, 2021 4.320 4.390 4.170 4.380 217,169 +0.11(+2.58%)
Sep 20, 2021 4.500 4.528 4.270 4.270 130,132 -0.33(-7.17%)
Sep 17, 2021 4.540 4.680 4.540 4.600 127,866 +0.04(+0.88%)
Sep 16, 2021 4.640 4.710 4.550 4.560 107,319 -0.09(-1.94%)
Sep 15, 2021 4.570 4.660 4.550 4.650 42,860 +0.04(+0.87%)
Sep 14, 2021 4.650 4.710 4.550 4.610 89,110 +0.00(+0.00%)
Sep 13, 2021 4.560 4.740 4.560 4.610 51,227 +0.05(+1.10%)
Sep 10, 2021 4.650 4.780 4.537 4.560 89,672 -0.10(-2.15%)
Sep 09, 2021 4.550 4.740 4.520 4.660 78,843 +0.09(+1.97%)
Sep 08, 2021 4.710 4.770 4.560 4.570 76,536 -0.17(-3.59%)
Sep 07, 2021 4.690 4.780 4.600 4.740 142,097 -0.04(-0.84%)
Sep 03, 2021 4.800 4.800 4.680 4.780 38,300 +0.03(+0.63%)
Sep 02, 2021 4.840 4.850 4.750 4.750 36,898 -0.09(-1.86%)
Sep 01, 2021 4.800 4.880 4.729 4.840 70,817 +0.02(+0.41%)
Aug 31, 2021 4.770 4.836 4.670 4.820 88,562 +0.04(+0.84%)
Aug 30, 2021 4.810 4.845 4.620 4.780 126,792 -0.01(-0.21%)
Aug 27, 2021 4.670 4.920 4.590 4.790 187,867 +0.18(+3.90%)
Aug 26, 2021 4.660 4.750 4.530 4.610 92,068 -0.05(-1.07%)
Aug 25, 2021 4.550 4.810 4.530 4.660 133,581 +0.16(+3.56%)
Aug 24, 2021 4.410 4.540 4.330 4.500 144,975 +0.15(+3.45%)
Aug 23, 2021 4.350 4.355 4.140 4.350 293,553 +0.10(+2.35%)
Aug 20, 2021 4.060 4.320 4.050 4.250 111,235 +0.13(+3.16%)
Aug 19, 2021 4.300 4.300 4.060 4.120 160,081 -0.26(-5.94%)
Aug 18, 2021 4.410 4.530 4.279 4.380 114,304 -0.01(-0.23%)
Aug 17, 2021 4.570 4.631 4.120 4.390 528,616 -0.23(-4.98%)
Aug 16, 2021 4.660 4.760 4.510 4.620 197,609 -0.09(-1.91%)
Aug 13, 2021 4.870 4.870 4.610 4.710 256,196 -0.22(-4.46%)
Aug 12, 2021 5.070 5.070 4.720 4.930 409,505 -0.22(-4.27%)
Aug 11, 2021 5.050 5.150 4.970 5.150 228,225 +0.05(+0.98%)
Aug 10, 2021 5.140 5.200 5.000 5.100 188,275 -0.09(-1.73%)
Aug 09, 2021 5.260 5.260 4.970 5.190 229,709 -0.06(-1.14%)
Aug 06, 2021 5.170 5.250 5.030 5.250 96,874 +0.18(+3.55%)
Aug 05, 2021 5.100 5.280 5.060 5.070 87,183 -0.10(-1.93%)
Aug 04, 2021 5.280 5.380 4.860 5.170 427,881 -0.20(-3.72%)
Aug 03, 2021 5.500 5.500 5.250 5.370 120,257 -0.02(-0.37%)
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.