Skip to main content

Corenergy Infrastructure Trust Inc (NY: CORR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.89 36.10 35.66 35.90 121,116 +0.02(+0.06%)
Jan 30, 2017 36.42 36.42 35.01 35.88 140,415 -0.46(-1.27%)
Jan 27, 2017 36.55 37.00 36.15 36.34 87,125 -0.03(-0.08%)
Jan 26, 2017 36.00 36.78 35.96 36.37 127,645 +0.33(+0.92%)
Jan 25, 2017 36.03 36.36 35.95 36.04 111,624 +0.05(+0.14%)
Jan 24, 2017 36.39 36.62 35.59 35.99 117,007 -0.16(-0.44%)
Jan 23, 2017 35.99 36.26 35.55 36.15 83,434 +0.17(+0.47%)
Jan 20, 2017 36.06 36.88 35.89 35.98 83,407 -0.30(-0.83%)
Jan 19, 2017 36.42 36.75 35.93 36.28 166,321 -0.29(-0.79%)
Jan 18, 2017 35.78 36.99 35.60 36.57 200,901 +0.82(+2.29%)
Jan 17, 2017 36.47 36.56 35.64 35.75 77,846 -0.58(-1.60%)
Jan 13, 2017 36.33 36.33 36.33 0 +0.22(+0.61%)
Jan 12, 2017 36.19 36.22 35.42 36.11 53,646 -0.09(-0.25%)
Jan 11, 2017 36.54 36.56 36.03 36.20 53,842 -0.33(-0.90%)
Jan 10, 2017 35.55 36.62 35.53 36.53 103,047 +1.16(+3.28%)
Jan 09, 2017 36.49 36.49 35.31 35.37 84,904 -0.26(-0.73%)
Jan 06, 2017 36.23 36.27 35.40 35.63 73,629 -0.54(-1.49%)
Jan 05, 2017 36.13 36.40 35.85 36.17 81,439 -0.04(-0.11%)
Jan 04, 2017 35.85 36.71 35.70 36.21 167,347 +0.53(+1.49%)
Jan 03, 2017 34.90 35.86 34.90 35.68 121,499 +0.80(+2.29%)
Dec 30, 2016 34.88 34.88 34.88 0 +0.06(+0.17%)
Dec 29, 2016 34.91 35.26 34.57 34.82 73,146 -0.09(-0.26%)
Dec 28, 2016 35.45 35.65 34.74 34.91 61,065 -0.47(-1.33%)
Dec 27, 2016 35.50 35.91 35.22 35.38 89,244 +0.10(+0.28%)
Dec 23, 2016 35.28 35.28 35.28 0 +1.20(+3.52%)
Dec 22, 2016 33.90 34.32 33.76 34.08 64,072 +0.19(+0.56%)
Dec 21, 2016 34.12 34.45 33.83 33.89 140,870 -0.03(-0.09%)
Dec 20, 2016 34.07 34.33 33.36 33.92 141,833 -0.01(-0.03%)
Dec 19, 2016 33.77 34.01 33.34 33.93 164,549 +0.20(+0.59%)
Dec 16, 2016 33.84 34.35 33.58 33.73 270,876 +0.05(+0.15%)
Dec 15, 2016 34.16 34.84 33.63 33.68 134,069 -0.48(-1.41%)
Dec 14, 2016 34.54 34.94 34.05 34.16 101,963 -0.47(-1.36%)
Dec 13, 2016 35.00 35.27 33.30 34.63 178,905 -0.25(-0.72%)
Dec 12, 2016 35.40 35.62 34.72 34.88 163,339 -0.50(-1.41%)
Dec 09, 2016 35.01 36.04 35.00 35.38 169,884 +0.40(+1.14%)
Dec 08, 2016 34.68 35.33 34.38 34.98 139,537 +0.28(+0.81%)
Dec 07, 2016 34.35 34.89 34.27 34.70 86,528 +0.26(+0.75%)
Dec 06, 2016 33.82 34.61 33.82 34.44 156,682 +0.70(+2.07%)
Dec 05, 2016 33.65 34.00 32.81 33.74 129,018 +0.18(+0.54%)
Dec 02, 2016 33.25 35.30 32.78 33.56 301,067 +0.45(+1.36%)
Dec 01, 2016 32.81 33.70 32.44 33.11 276,112 +0.38(+1.16%)
Nov 30, 2016 32.70 32.91 32.06 32.73 101,510 +0.20(+0.61%)
Nov 29, 2016 32.07 32.77 32.01 32.53 81,369 +0.31(+0.96%)
Nov 28, 2016 32.77 32.86 31.98 32.22 103,278 -0.43(-1.32%)
Nov 25, 2016 32.27 32.77 32.25 32.65 34,939 +0.28(+0.86%)
Nov 23, 2016 32.37 32.37 32.37 0 -0.39(-1.19%)
Nov 22, 2016 32.25 32.89 32.25 32.76 122,394 +0.67(+2.09%)
Nov 21, 2016 32.00 32.32 31.67 32.09 114,588 +0.67(+2.13%)
Nov 18, 2016 31.35 31.43 30.41 31.42 120,065 +0.11(+0.35%)
Nov 17, 2016 31.90 32.24 31.21 31.31 134,634 -0.64(-2.00%)
Nov 16, 2016 31.75 32.00 31.64 31.95 140,073 +0.33(+1.04%)
Nov 15, 2016 31.43 32.00 30.95 31.62 255,982 +0.82(+2.66%)
Nov 14, 2016 29.45 31.08 28.73 30.80 310,303 +2.98(+10.71%)
Nov 11, 2016 27.25 28.16 27.15 27.82 155,253 +0.53(+1.94%)
Nov 10, 2016 27.50 27.80 26.76 27.29 302,820 -0.19(-0.69%)
Nov 09, 2016 26.43 27.72 26.18 27.48 192,531 +0.38(+1.40%)
Nov 08, 2016 27.41 27.75 26.96 27.10 124,824 -0.33(-1.20%)
Nov 07, 2016 27.48 28.47 27.00 27.43 193,795 +0.28(+1.03%)
Nov 04, 2016 26.66 27.39 26.66 27.15 178,235 +0.64(+2.41%)
Nov 03, 2016 26.70 27.12 26.46 26.51 154,480 +0.66(+2.55%)
Nov 02, 2016 26.43 26.43 25.10 25.85 371,080 -0.55(-2.08%)
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.