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 (%)
Jan 31, 2022 3.138 3.489 3.398 108,095 +0.22(+7.00%)
Jan 28, 2022 3.027 3.192 2.990 3.175 130,282 +0.11(+3.63%)
Jan 27, 2022 3.333 3.366 3.027 3.064 179,342 -0.29(-8.56%)
Jan 26, 2022 3.527 3.536 3.333 3.351 106,214 -0.14(-3.98%)
Jan 25, 2022 3.351 3.583 3.286 3.490 135,534 +0.09(+2.72%)
Jan 24, 2022 3.212 3.416 3.123 3.398 193,283 +0.05(+1.38%)
Jan 21, 2022 3.490 3.552 3.314 3.351 183,994 -0.15(-4.23%)
Jan 20, 2022 3.703 3.759 3.481 3.499 179,382 -0.25(-6.67%)
Jan 19, 2022 3.879 3.897 3.703 3.749 117,161 -0.15(-3.80%)
Jan 18, 2022 4.027 4.036 3.860 3.897 103,640 -0.08(-2.09%)
Jan 14, 2022 3.981 0 +0.02(+0.47%)
Jan 13, 2022 3.722 4.046 3.703 3.962 276,624 +0.30(+8.08%)
Jan 12, 2022 3.638 3.775 3.573 3.666 170,560 -0.04(-1.00%)
Jan 11, 2022 3.361 3.740 3.361 3.703 211,186 +0.31(+9.29%)
Jan 10, 2022 3.453 3.481 3.370 3.388 97,000 -0.06(-1.61%)
Jan 07, 2022 3.407 3.527 3.407 3.444 109,141 +0.06(+1.64%)
Jan 06, 2022 3.351 3.416 3.286 3.388 106,689 +0.02(+0.55%)
Jan 05, 2022 3.527 3.657 3.259 3.370 288,795 -0.03(-0.82%)
Jan 04, 2022 3.268 3.509 3.240 3.398 294,104 +0.19(+5.76%)
Jan 03, 2022 3.009 3.259 3.009 3.212 284,594 +0.31(+10.86%)
Dec 31, 2021 2.824 2.990 2.824 2.898 174,828 +0.07(+2.62%)
Dec 30, 2021 2.796 2.990 2.787 2.824 510,411 +0.05(+1.67%)
Dec 29, 2021 2.962 3.026 2.777 2.777 382,263 -0.23(-7.69%)
Dec 28, 2021 3.277 3.296 2.944 3.009 454,839 -0.27(-8.19%)
Dec 27, 2021 3.333 3.379 3.194 3.277 181,521 +0.00(+0.00%)
Dec 23, 2021 3.138 3.342 3.101 3.277 117,651 +0.10(+3.21%)
Dec 22, 2021 3.074 3.207 3.050 3.175 162,763 +0.10(+3.31%)
Dec 21, 2021 2.851 3.101 2.851 3.074 191,311 +0.25(+8.85%)
Dec 20, 2021 2.861 2.930 2.777 2.824 253,629 -0.07(-2.56%)
Dec 17, 2021 2.981 2.981 2.805 2.898 199,914 -0.17(-5.44%)
Dec 16, 2021 2.907 3.064 2.731 3.064 546,311 +0.19(+6.43%)
Dec 15, 2021 3.111 3.111 2.842 2.879 211,832 -0.21(-6.89%)
Dec 14, 2021 2.999 3.185 2.970 3.092 245,554 -0.02(-0.60%)
Dec 13, 2021 3.277 3.286 3.089 3.111 146,539 -0.21(-6.41%)
Dec 10, 2021 3.462 3.462 3.235 3.323 467,167 -0.24(-6.75%)
Dec 09, 2021 3.610 3.610 3.407 3.564 237,608 -0.07(-2.04%)
Dec 08, 2021 3.620 3.703 3.536 3.638 151,241 +0.06(+1.81%)
Dec 07, 2021 3.564 3.685 3.564 3.573 76,276 +0.05(+1.31%)
Dec 06, 2021 3.536 3.703 3.499 3.527 147,656 -0.03(-0.78%)
Dec 03, 2021 3.749 3.749 3.509 3.555 119,963 -0.20(-5.42%)
Dec 02, 2021 3.546 3.796 3.481 3.759 89,477 +0.19(+5.45%)
Dec 01, 2021 3.675 3.805 3.444 3.564 147,424 -0.06(-1.53%)
Nov 30, 2021 3.805 3.851 3.573 3.620 123,053 -0.19(-5.10%)
Nov 29, 2021 3.870 3.879 3.712 3.814 90,384 +0.02(+0.49%)
Nov 26, 2021 3.879 3.962 3.740 3.796 141,347 -0.19(-4.87%)
Nov 24, 2021 3.823 3.990 3.823 3.990 54,688 +0.10(+2.62%)
Nov 23, 2021 3.851 3.924 3.829 3.888 60,195 +0.05(+1.20%)
Nov 22, 2021 3.981 4.064 3.823 3.842 144,480 -0.19(-4.82%)
Nov 19, 2021 4.064 4.157 3.934 4.036 139,608 -0.09(-2.24%)
Nov 18, 2021 4.147 4.092 4.036 4.129 88,774 -0.06(-1.33%)
Nov 17, 2021 4.203 4.240 4.009 4.184 190,203 -0.01(-0.22%)
Nov 16, 2021 4.370 4.370 4.184 4.194 71,987 -0.20(-4.63%)
Nov 15, 2021 4.296 4.416 4.221 4.397 143,110 +0.10(+2.37%)
Nov 12, 2021 4.396 4.442 4.296 4.296 86,008 -0.07(-1.68%)
Nov 11, 2021 4.350 4.369 4.231 4.369 157,522 +0.02(+0.42%)
Nov 10, 2021 4.350 4.350 114,875 -0.05(-1.04%)
Nov 09, 2021 4.579 4.708 4.378 4.396 267,758 -0.19(-4.19%)
Nov 08, 2021 4.680 4.717 4.579 4.589 91,832 -0.08(-1.76%)
Nov 05, 2021 4.534 4.708 4.479 4.671 163,739 +0.20(+4.51%)
Nov 04, 2021 4.424 4.552 4.268 4.470 255,855 +0.18(+4.27%)
Nov 03, 2021 4.350 4.561 4.277 4.286 239,843 -0.12(-2.70%)
Nov 02, 2021 4.451 4.460 4.213 4.405 187,324 -0.07(-1.64%)
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.