Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A 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 (%)
Feb 26, 2021 7.910 8.020 7.250 7.470 486,500 -0.53(-6.63%)
Feb 25, 2021 8.050 8.450 7.800 8.000 621,335 +0.05(+0.63%)
Feb 24, 2021 7.500 8.100 7.450 7.950 288,638 +0.43(+5.72%)
Feb 23, 2021 7.750 7.940 7.100 7.520 508,290 -0.32(-4.08%)
Feb 22, 2021 8.100 8.340 7.760 7.840 312,948 -0.16(-2.00%)
Feb 19, 2021 7.930 8.350 7.890 8.000 310,900 +0.16(+2.04%)
Feb 18, 2021 8.290 8.440 7.700 7.840 677,243 -0.48(-5.77%)
Feb 17, 2021 8.240 8.470 8.180 8.320 666,021 +0.12(+1.46%)
Feb 16, 2021 8.210 8.550 8.190 8.200 580,397 +0.00(+0.00%)
Feb 12, 2021 8.260 8.300 8.170 8.200 296,200 -0.07(-0.85%)
Feb 11, 2021 8.380 8.640 8.170 8.270 435,627 -0.12(-1.43%)
Feb 10, 2021 8.510 8.820 8.270 8.390 351,174 -0.12(-1.41%)
Feb 09, 2021 8.600 8.720 8.330 8.510 462,185 +0.00(+0.00%)
Feb 08, 2021 9.000 9.110 8.200 8.510 1,068,173 -0.24(-2.74%)
Feb 05, 2021 10.18 11.04 8.010 8.750 2,658,700 -1.06(-10.81%)
Feb 04, 2021 9.460 10.06 9.370 9.810 623,533 +0.51(+5.48%)
Feb 03, 2021 9.210 9.490 8.926 9.300 413,845 +0.16(+1.75%)
Feb 02, 2021 8.760 9.360 8.760 9.140 290,504 +0.35(+3.98%)
Feb 01, 2021 9.100 9.240 8.640 8.790 316,323 -0.22(-2.44%)
Jan 29, 2021 9.480 9.939 8.700 9.010 703,300 -0.36(-3.84%)
Jan 28, 2021 9.390 9.750 9.040 9.370 622,209 +0.12(+1.30%)
Jan 27, 2021 8.040 9.960 7.900 9.250 1,185,012 +1.10(+13.50%)
Jan 26, 2021 8.340 8.480 8.070 8.150 240,651 -0.04(-0.49%)
Jan 25, 2021 8.040 8.410 7.800 8.190 193,122 +0.10(+1.24%)
Jan 22, 2021 7.760 8.100 7.550 8.090 286,900 +0.10(+1.25%)
Jan 21, 2021 8.270 8.270 7.775 7.990 315,928 -0.27(-3.27%)
Jan 20, 2021 8.630 8.650 8.150 8.260 297,831 -0.30(-3.50%)
Jan 19, 2021 8.400 8.580 8.050 8.560 440,268 +0.39(+4.77%)
Jan 15, 2021 8.160 8.410 7.850 8.170 398,500 -0.16(-1.92%)
Jan 14, 2021 7.480 8.347 7.450 8.330 616,205 +0.92(+12.42%)
Jan 13, 2021 7.680 7.900 7.300 7.410 377,298 -0.11(-1.46%)
Jan 12, 2021 6.980 7.530 6.960 7.520 350,977 +0.66(+9.62%)
Jan 11, 2021 6.790 7.000 6.540 6.860 435,741 +0.10(+1.48%)
Jan 08, 2021 7.090 7.110 6.720 6.760 350,900 -0.26(-3.70%)
Jan 07, 2021 7.220 7.390 7.000 7.020 331,659 -0.17(-2.36%)
Jan 06, 2021 7.090 7.440 7.010 7.190 529,567 +0.24(+3.45%)
Jan 05, 2021 6.660 7.180 6.660 6.950 327,833 +0.29(+4.35%)
Jan 04, 2021 6.950 7.000 6.560 6.660 258,607 -0.19(-2.77%)
Dec 31, 2020 6.850 6.850 6.850 357,034 -0.07(-1.01%)
Dec 30, 2020 6.980 7.130 6.740 6.920 357,034 -0.05(-0.72%)
Dec 29, 2020 6.860 7.050 6.740 6.970 451,167 +0.11(+1.60%)
Dec 28, 2020 7.290 7.490 6.840 6.860 445,926 -0.41(-5.64%)
Dec 24, 2020 7.600 7.600 7.170 7.270 190,000 -0.33(-4.34%)
Dec 23, 2020 7.310 7.700 7.250 7.600 284,659 +0.34(+4.68%)
Dec 22, 2020 7.230 7.380 7.110 7.260 320,657 -0.03(-0.41%)
Dec 21, 2020 6.870 7.300 6.800 7.290 376,506 +0.15(+2.10%)
Dec 18, 2020 7.330 7.480 6.980 7.140 982,500 -0.22(-2.99%)
Dec 17, 2020 7.660 7.663 7.220 7.360 437,685 -0.27(-3.54%)
Dec 16, 2020 7.720 7.885 7.470 7.630 359,356 -0.08(-1.04%)
Dec 15, 2020 7.730 7.820 7.500 7.710 404,026 +0.06(+0.78%)
Dec 14, 2020 8.510 8.660 7.650 7.650 556,254 -0.62(-7.50%)
Dec 11, 2020 8.680 8.780 8.120 8.270 590,000 -0.52(-5.92%)
Dec 10, 2020 8.260 8.870 8.190 8.790 836,076 +0.49(+5.90%)
Dec 09, 2020 9.000 9.550 8.010 8.300 1,164,527 -0.43(-4.93%)
Dec 08, 2020 7.430 8.750 7.430 8.730 1,116,077 +1.54(+21.42%)
Dec 07, 2020 7.200 7.280 6.890 7.190 400,213 -0.06(-0.83%)
Dec 04, 2020 7.150 7.470 6.970 7.250 527,100 +0.38(+5.53%)
Dec 03, 2020 6.540 7.270 6.450 6.870 705,740 +0.45(+7.01%)
Dec 02, 2020 6.090 6.490 5.980 6.420 383,582 +0.32(+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.