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 (%)
Aug 31, 2022 2.296 2.374 2.247 2.286 31,542 +0.01(+0.43%)
Aug 30, 2022 2.286 2.316 2.267 2.277 14,139 +0.03(+1.30%)
Aug 29, 2022 2.208 2.296 2.208 2.247 37,250 -0.02(-0.86%)
Aug 26, 2022 2.306 2.345 2.257 2.267 17,389 -0.07(-2.93%)
Aug 25, 2022 2.325 2.345 2.286 2.335 31,635 +0.06(+2.57%)
Aug 24, 2022 2.267 2.335 2.247 2.277 19,210 +0.05(+2.19%)
Aug 23, 2022 2.247 2.384 2.198 2.228 46,811 -0.02(-0.87%)
Aug 22, 2022 2.198 2.247 2.198 2.247 14,149 +0.03(+1.32%)
Aug 19, 2022 2.335 2.335 2.198 2.218 23,968 -0.11(-4.62%)
Aug 18, 2022 2.267 2.325 2.198 2.325 21,177 +0.05(+2.15%)
Aug 17, 2022 2.316 2.325 2.277 2.277 20,482 -0.10(-4.12%)
Aug 16, 2022 2.413 2.413 2.345 2.374 25,712 -0.01(-0.41%)
Aug 15, 2022 2.346 2.394 2.310 2.384 62,590 +0.04(+1.63%)
Aug 12, 2022 2.307 2.374 2.299 2.346 25,527 +0.00(+0.00%)
Aug 11, 2022 2.346 2.374 2.202 2.346 61,324 +0.09(+3.81%)
Aug 10, 2022 2.327 2.327 2.202 2.260 31,287 -0.05(-2.07%)
Aug 09, 2022 2.260 2.336 2.183 2.307 61,625 +0.05(+2.12%)
Aug 08, 2022 2.279 2.288 2.173 2.260 51,837 -0.02(-0.84%)
Aug 05, 2022 2.154 2.279 2.154 2.279 58,385 +0.08(+3.48%)
Aug 04, 2022 2.250 2.287 2.154 2.202 26,826 -0.02(-0.86%)
Aug 03, 2022 2.231 2.250 2.202 2.221 19,837 +0.00(+0.00%)
Aug 02, 2022 2.154 2.221 2.154 2.221 29,487 +0.04(+1.75%)
Aug 01, 2022 2.154 2.193 2.126 2.183 40,559 +0.04(+1.79%)
Jul 29, 2022 2.097 2.154 2.097 2.145 20,891 +0.04(+1.82%)
Jul 28, 2022 2.078 2.182 2.059 2.106 68,351 +0.05(+2.33%)
Jul 27, 2022 2.135 2.135 2.039 2.059 113,386 -0.08(-3.59%)
Jul 26, 2022 2.097 2.164 2.097 2.135 27,323 -0.03(-1.33%)
Jul 25, 2022 2.097 2.202 2.097 2.164 89,078 -0.07(-3.00%)
Jul 22, 2022 2.250 2.317 2.147 2.231 24,555 -0.05(-2.10%)
Jul 21, 2022 2.317 2.346 2.240 2.279 14,660 -0.05(-2.06%)
Jul 20, 2022 2.231 2.365 2.231 2.327 48,857 +0.06(+2.53%)
Jul 19, 2022 2.298 2.298 2.231 2.269 16,269 +0.04(+1.72%)
Jul 18, 2022 2.173 2.298 2.126 2.231 40,762 +0.13(+6.39%)
Jul 15, 2022 2.106 2.193 2.097 2.097 22,002 -0.04(-1.79%)
Jul 14, 2022 2.087 2.183 2.073 2.135 21,402 -0.02(-0.89%)
Jul 13, 2022 2.164 2.164 2.087 2.154 42,735 -0.02(-0.88%)
Jul 12, 2022 2.164 2.212 2.135 2.173 21,114 -0.05(-2.16%)
Jul 11, 2022 2.231 2.260 2.169 2.221 24,255 -0.08(-3.33%)
Jul 08, 2022 2.279 2.317 2.221 2.298 12,774 +0.02(+0.84%)
Jul 07, 2022 2.240 2.355 2.224 2.279 26,134 +0.04(+1.71%)
Jul 06, 2022 2.250 2.317 2.231 2.240 31,599 -0.09(-3.70%)
Jul 05, 2022 2.202 2.355 2.193 2.327 75,158 -0.11(-4.71%)
Jul 01, 2022 2.413 2.470 2.413 2.441 11,659 +0.03(+1.19%)
Jun 30, 2022 2.480 2.480 2.346 2.413 39,306 -0.12(-4.91%)
Jun 29, 2022 2.499 2.537 2.413 2.537 34,252 +0.00(+0.00%)
Jun 28, 2022 2.662 2.719 2.470 2.537 26,534 -0.12(-4.68%)
Jun 27, 2022 2.777 2.777 2.633 2.662 37,144 -0.11(-4.14%)
Jun 24, 2022 2.403 2.872 2.403 2.777 52,957 +0.33(+13.28%)
Jun 23, 2022 2.403 2.518 2.403 2.451 10,962 -0.01(-0.39%)
Jun 22, 2022 2.537 2.582 2.441 2.461 14,858 -0.08(-3.02%)
Jun 21, 2022 2.556 2.588 2.499 2.537 20,716 +0.08(+3.11%)
Jun 17, 2022 2.413 2.528 2.341 2.461 16,960 +0.06(+2.39%)
Jun 16, 2022 2.470 2.470 2.336 2.403 35,252 -0.16(-6.34%)
Jun 15, 2022 2.518 2.614 2.432 2.566 19,149 +0.01(+0.37%)
Jun 14, 2022 2.432 2.671 2.432 2.556 28,311 +0.11(+4.30%)
Jun 13, 2022 2.547 2.604 2.403 2.451 28,434 -0.25(-9.22%)
Jun 10, 2022 2.489 2.729 2.489 2.700 39,553 -0.06(-2.08%)
Jun 09, 2022 2.777 2.805 2.742 2.757 11,429 -0.05(-1.71%)
Jun 08, 2022 2.872 2.939 2.732 2.805 33,576 -0.07(-2.33%)
Jun 07, 2022 2.824 2.901 2.805 2.872 11,728 -0.02(-0.66%)
Jun 06, 2022 2.863 2.949 2.786 2.891 17,347 +0.03(+1.00%)
Jun 03, 2022 2.920 2.939 2.748 2.863 44,031 -0.09(-2.92%)
Jun 02, 2022 2.882 3.102 2.844 2.949 148,271 +0.09(+3.01%)
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.