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 (%)
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.