Skip to main content

Corenergy Infrastructure Trust Inc (NY: CORR )

0.4500 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 2.767 2.911 2.710 2.863 58,024 +0.15(+5.65%)
May 31, 2022 2.671 2.863 2.623 2.710 80,257 +0.09(+3.28%)
May 27, 2022 2.604 2.633 2.566 2.623 21,140 +0.05(+1.86%)
May 26, 2022 2.480 2.601 2.480 2.576 55,849 +0.11(+4.26%)
May 25, 2022 2.365 2.480 2.365 2.470 17,934 +0.11(+4.45%)
May 24, 2022 2.403 2.461 2.336 2.365 39,285 -0.10(-3.89%)
May 23, 2022 2.461 2.489 2.413 2.461 17,591 +0.00(+0.00%)
May 20, 2022 2.502 2.509 2.413 2.461 12,092 -0.01(-0.39%)
May 19, 2022 2.384 2.505 2.365 2.470 25,391 +0.10(+4.03%)
May 18, 2022 2.461 2.509 2.336 2.374 64,585 -0.09(-3.50%)
May 17, 2022 2.480 2.509 2.384 2.461 67,469 +0.02(+0.78%)
May 16, 2022 2.355 2.451 2.327 2.441 54,183 +0.09(+3.66%)
May 13, 2022 2.215 2.383 2.215 2.355 73,133 +0.13(+5.91%)
May 12, 2022 2.393 2.393 2.064 2.224 105,228 +0.17(+8.22%)
May 11, 2022 2.102 2.168 1.989 2.055 142,558 -0.05(-2.23%)
May 10, 2022 2.224 2.268 2.064 2.102 69,639 -0.09(-4.27%)
May 09, 2022 2.346 2.346 2.111 2.196 93,590 -0.18(-7.51%)
May 06, 2022 2.449 2.459 2.299 2.374 130,607 -0.08(-3.07%)
May 05, 2022 2.449 2.515 2.393 2.449 18,850 -0.02(-0.76%)
May 04, 2022 2.515 2.515 2.299 2.468 80,609 +0.00(+0.00%)
May 03, 2022 2.346 2.543 2.346 2.468 49,502 +0.09(+3.95%)
May 02, 2022 2.299 2.402 2.299 2.374 38,828 +0.04(+1.61%)
Apr 29, 2022 2.374 2.421 2.308 2.337 55,273 -0.04(-1.58%)
Apr 28, 2022 2.308 2.383 2.290 2.374 69,320 +0.04(+1.61%)
Apr 27, 2022 2.365 2.430 2.318 2.337 74,974 -0.05(-1.97%)
Apr 26, 2022 2.383 2.440 2.346 2.383 34,151 -0.03(-1.17%)
Apr 25, 2022 2.534 2.534 2.346 2.412 104,442 -0.10(-4.10%)
Apr 22, 2022 2.562 2.618 2.505 2.515 37,354 -0.02(-0.74%)
Apr 21, 2022 2.627 2.674 2.496 2.534 58,569 -0.08(-2.88%)
Apr 20, 2022 2.627 2.759 2.609 2.609 38,338 -0.02(-0.71%)
Apr 19, 2022 2.627 2.730 2.627 2.627 72,648 +0.03(+1.08%)
Apr 18, 2022 2.627 2.690 2.599 2.599 60,951 -0.05(-1.77%)
Apr 14, 2022 2.740 2.764 2.637 2.646 62,185 -0.11(-4.08%)
Apr 13, 2022 2.684 2.772 2.665 2.759 35,338 +0.09(+3.52%)
Apr 12, 2022 2.731 2.768 2.637 2.665 24,217 -0.03(-1.05%)
Apr 11, 2022 2.674 2.815 2.674 2.693 27,275 +0.02(+0.70%)
Apr 08, 2022 2.796 2.796 2.674 2.674 31,306 -0.08(-3.06%)
Apr 07, 2022 2.815 2.890 2.712 2.759 62,306 -0.06(-2.00%)
Apr 06, 2022 2.862 2.927 2.815 2.815 44,532 -0.09(-3.23%)
Apr 05, 2022 2.928 3.012 2.881 2.909 44,381 -0.04(-1.27%)
Apr 04, 2022 2.946 3.012 2.900 2.946 30,342 +0.03(+0.96%)
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.