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 (%)
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%)
Nov 01, 2021 4.332 4.488 4.341 4.479 88,515 +0.14(+3.16%)
Oct 29, 2021 4.497 4.506 4.213 4.341 92,700 -0.16(-3.66%)
Oct 28, 2021 4.425 4.524 4.350 4.506 81,056 +0.04(+0.82%)
Oct 27, 2021 4.653 4.680 4.396 4.470 102,254 -0.14(-2.98%)
Oct 26, 2021 4.735 4.589 4.607 90,629 -0.13(-2.71%)
Oct 25, 2021 4.854 4.854 4.625 4.735 98,022 -0.10(-2.08%)
Oct 22, 2021 4.662 4.900 4.644 4.836 178,251 +0.16(+3.33%)
Oct 21, 2021 4.708 5.028 4.671 4.680 283,622 +0.01(+0.20%)
Oct 20, 2021 4.470 4.671 4.442 4.671 83,384 +0.26(+5.81%)
Oct 19, 2021 4.396 4.589 4.378 4.415 124,794 -0.01(-0.21%)
Oct 18, 2021 4.350 4.451 4.350 4.424 75,510 +0.09(+2.11%)
Oct 15, 2021 4.259 4.744 4.231 4.332 219,000 +0.15(+3.50%)
Oct 14, 2021 4.405 4.415 4.176 4.186 123,595 -0.15(-3.38%)
Oct 13, 2021 4.195 4.396 4.195 4.332 99,302 +0.06(+1.50%)
Oct 12, 2021 4.195 4.288 4.140 4.268 42,385 +0.08(+1.97%)
Oct 11, 2021 4.314 4.314 4.176 4.186 70,178 -0.07(-1.72%)
Oct 08, 2021 4.167 4.268 4.076 4.259 117,541 +0.01(+0.22%)
Oct 07, 2021 4.268 4.314 4.186 4.250 55,562 +0.05(+1.31%)
Oct 06, 2021 4.250 4.277 4.117 4.195 92,204 -0.13(-2.97%)
Oct 05, 2021 4.277 4.323 4.048 4.323 155,258 +0.10(+2.39%)
Oct 04, 2021 4.057 4.231 3.966 4.222 107,991 +0.21(+5.25%)
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.