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 (%)
Nov 30, 2022 3.170 3.460 3.111 3.460 306,173 +0.39(+12.70%)
Nov 29, 2022 2.800 3.080 2.800 3.070 157,231 +0.32(+11.64%)
Nov 28, 2022 2.570 2.800 2.500 2.750 216,407 +0.28(+11.34%)
Nov 25, 2022 2.350 2.500 2.300 2.470 70,651 +0.15(+6.47%)
Nov 23, 2022 2.290 2.360 2.280 2.320 22,175 +0.04(+1.75%)
Nov 22, 2022 2.350 2.403 2.280 2.280 55,446 -0.03(-1.30%)
Nov 21, 2022 2.300 2.355 2.250 2.310 42,733 -0.06(-2.53%)
Nov 18, 2022 2.440 2.464 2.288 2.370 51,743 -0.06(-2.47%)
Nov 17, 2022 2.340 2.430 2.250 2.430 86,367 +0.09(+3.85%)
Nov 16, 2022 2.210 2.410 2.159 2.340 143,706 +0.20(+9.35%)
Nov 15, 2022 2.120 2.210 2.117 2.140 34,510 +0.01(+0.47%)
Nov 14, 2022 2.052 2.148 2.052 2.130 30,699 -0.02(-0.91%)
Nov 11, 2022 2.052 2.218 2.052 2.150 23,434 +0.09(+4.27%)
Nov 10, 2022 2.130 2.130 2.052 2.062 21,368 +0.07(+3.43%)
Nov 09, 2022 1.983 2.057 1.954 1.993 26,549 -0.06(-2.86%)
Nov 08, 2022 2.208 2.257 1.974 2.052 39,892 -0.11(-4.98%)
Nov 07, 2022 1.954 2.189 1.954 2.159 43,314 +0.16(+7.80%)
Nov 04, 2022 1.847 2.003 1.847 2.003 55,883 +0.16(+8.47%)
Nov 03, 2022 1.710 1.847 1.710 1.847 30,384 +0.07(+3.85%)
Nov 02, 2022 1.808 1.865 1.729 1.778 23,035 -0.05(-2.67%)
Nov 01, 2022 1.856 1.944 1.808 1.827 26,537 +0.02(+1.08%)
Oct 31, 2022 1.847 1.877 1.808 1.808 25,818 -0.03(-1.60%)
Oct 28, 2022 1.788 1.856 1.788 1.837 12,196 +0.03(+1.62%)
Oct 27, 2022 1.837 1.879 1.788 1.808 15,337 -0.02(-1.07%)
Oct 26, 2022 1.798 1.837 1.749 1.827 9,734 +0.02(+1.08%)
Oct 25, 2022 1.759 1.876 1.749 1.808 35,113 +0.07(+3.93%)
Oct 24, 2022 1.681 1.759 1.661 1.739 32,853 +0.10(+5.95%)
Oct 21, 2022 1.759 1.759 1.612 1.641 59,142 -0.10(-5.62%)
Oct 20, 2022 1.729 1.759 1.729 1.739 7,553 +0.00(+0.00%)
Oct 19, 2022 1.720 1.759 1.700 1.739 16,877 +0.02(+1.14%)
Oct 18, 2022 1.632 1.759 1.632 1.720 33,287 +0.09(+5.39%)
Oct 17, 2022 1.544 1.667 1.544 1.632 26,479 +0.09(+5.70%)
Oct 14, 2022 1.514 1.632 1.486 1.544 66,896 +0.00(+0.00%)
Oct 13, 2022 1.475 1.544 1.475 1.544 26,927 +0.00(+0.00%)
Oct 12, 2022 1.573 1.583 1.495 1.544 24,305 -0.03(-1.86%)
Oct 11, 2022 1.563 1.612 1.544 1.573 43,105 -0.04(-2.42%)
Oct 10, 2022 1.671 1.671 1.573 1.612 22,850 -0.06(-3.51%)
Oct 07, 2022 1.720 1.720 1.656 1.671 8,052 -0.05(-2.84%)
Oct 06, 2022 1.788 1.788 1.690 1.720 21,095 -0.06(-3.30%)
Oct 05, 2022 1.700 1.822 1.696 1.778 30,328 +0.05(+2.83%)
Oct 04, 2022 1.602 1.767 1.602 1.729 30,757 +0.15(+9.26%)
Oct 03, 2022 1.563 1.622 1.554 1.583 66,490 +0.03(+1.89%)
Sep 30, 2022 1.700 1.700 1.524 1.554 73,133 -0.15(-8.62%)
Sep 29, 2022 1.720 1.765 1.661 1.700 19,613 -0.10(-5.43%)
Sep 28, 2022 1.671 1.856 1.632 1.798 91,923 +0.08(+4.55%)
Sep 27, 2022 1.749 1.788 1.661 1.720 87,990 -0.04(-2.22%)
Sep 26, 2022 1.944 1.964 1.710 1.759 54,732 -0.13(-6.74%)
Sep 23, 2022 1.915 1.935 1.847 1.886 50,190 -0.07(-3.50%)
Sep 22, 2022 2.003 2.062 1.925 1.954 42,174 -0.07(-3.38%)
Sep 21, 2022 2.003 2.042 1.964 2.023 52,114 -0.04(-1.90%)
Sep 20, 2022 2.062 2.110 2.042 2.062 25,607 -0.04(-1.86%)
Sep 19, 2022 2.130 2.178 2.032 2.101 59,380 -0.02(-0.92%)
Sep 16, 2022 2.052 2.140 2.052 2.120 40,832 +0.00(+0.00%)
Sep 15, 2022 2.169 2.267 2.052 2.120 56,393 -0.04(-1.81%)
Sep 14, 2022 2.237 2.325 2.159 2.159 27,377 -0.08(-3.49%)
Sep 13, 2022 2.228 2.257 2.208 2.237 15,958 -0.01(-0.43%)
Sep 12, 2022 2.247 2.306 2.233 2.247 22,552 -0.02(-0.86%)
Sep 09, 2022 2.335 2.335 2.230 2.267 20,730 +0.03(+1.31%)
Sep 08, 2022 2.296 2.325 2.189 2.237 32,267 -0.07(-2.97%)
Sep 07, 2022 2.267 2.312 2.247 2.306 16,855 +0.07(+3.06%)
Sep 06, 2022 2.218 2.332 2.218 2.237 49,357 +0.06(+2.69%)
Sep 02, 2022 2.296 2.316 2.179 2.179 31,706 -0.05(-2.19%)
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.