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 (%)
Jun 30, 2021 6.530 6.620 6.380 6.620 143,796 +0.06(+0.91%)
Jun 29, 2021 6.920 7.050 6.485 6.560 310,715 -0.38(-5.48%)
Jun 28, 2021 6.920 6.970 6.700 6.940 255,181 +0.04(+0.58%)
Jun 25, 2021 6.720 7.010 6.500 6.900 2,037,641 +0.17(+2.53%)
Jun 24, 2021 6.390 6.810 6.200 6.730 291,017 +0.35(+5.49%)
Jun 23, 2021 6.440 6.590 6.329 6.380 185,079 -0.06(-0.93%)
Jun 22, 2021 6.420 6.480 6.120 6.440 301,624 +0.03(+0.47%)
Jun 21, 2021 6.370 6.450 6.260 6.410 307,866 +0.03(+0.47%)
Jun 18, 2021 6.590 6.625 6.360 6.380 187,645 -0.31(-4.63%)
Jun 17, 2021 7.060 7.060 6.499 6.690 349,994 -0.40(-5.64%)
Jun 16, 2021 6.960 7.110 6.820 7.090 195,154 +0.17(+2.46%)
Jun 15, 2021 7.080 7.190 6.800 6.920 200,024 -0.34(-4.68%)
Jun 14, 2021 7.200 7.380 7.076 7.260 165,526 +0.05(+0.69%)
Jun 11, 2021 7.510 7.652 7.080 7.210 210,697 -0.29(-3.87%)
Jun 10, 2021 7.080 7.750 7.010 7.500 827,090 +0.53(+7.60%)
Jun 09, 2021 6.830 7.120 6.830 6.970 233,298 +0.14(+2.05%)
Jun 08, 2021 6.830 7.130 6.730 6.830 355,827 +0.00(+0.00%)
Jun 07, 2021 6.640 6.950 6.640 6.830 243,458 +0.19(+2.86%)
Jun 04, 2021 6.840 6.930 6.630 6.640 164,711 -0.20(-2.92%)
Jun 03, 2021 6.950 7.000 6.760 6.840 232,879 -0.19(-2.70%)
Jun 02, 2021 6.390 7.090 6.390 7.030 712,612 +0.71(+11.23%)
Jun 01, 2021 6.120 6.500 6.120 6.320 314,013 +0.23(+3.78%)
May 28, 2021 6.020 6.170 5.910 6.090 211,039 +0.24(+4.10%)
May 27, 2021 5.830 6.120 5.805 5.850 274,007 +0.05(+0.86%)
May 26, 2021 5.730 5.985 5.730 5.800 225,241 +0.12(+2.11%)
May 25, 2021 5.630 5.950 5.610 5.680 356,970 +0.05(+0.89%)
May 24, 2021 5.790 5.790 5.478 5.630 377,217 -0.15(-2.60%)
May 21, 2021 5.640 5.790 5.570 5.780 144,991 +0.21(+3.77%)
May 20, 2021 5.610 5.650 5.410 5.570 241,559 -0.03(-0.54%)
May 19, 2021 5.660 5.660 5.360 5.600 274,661 -0.14(-2.44%)
May 18, 2021 5.580 5.910 5.530 5.740 231,795 +0.17(+3.05%)
May 17, 2021 5.440 5.620 5.440 5.570 226,945 +0.14(+2.58%)
May 14, 2021 5.390 5.680 5.350 5.430 435,692 +0.08(+1.50%)
May 13, 2021 5.300 5.500 5.190 5.350 295,334 -0.07(-1.29%)
May 12, 2021 5.590 5.700 5.260 5.420 398,363 -0.26(-4.58%)
May 11, 2021 5.560 5.680 5.370 5.680 373,841 -0.23(-3.89%)
May 10, 2021 6.020 6.020 5.760 5.910 268,891 -0.06(-1.01%)
May 07, 2021 5.780 5.970 5.710 5.970 222,770 +0.09(+1.53%)
May 06, 2021 5.920 5.920 5.630 5.880 326,011 -0.06(-1.01%)
May 05, 2021 5.970 6.000 5.790 5.940 339,831 -0.05(-0.83%)
May 04, 2021 6.200 6.202 5.863 5.990 358,334 -0.21(-3.39%)
May 03, 2021 6.060 6.260 6.020 6.200 192,147 +0.14(+2.31%)
Apr 30, 2021 6.070 6.135 6.000 6.060 238,700 -0.14(-2.26%)
Apr 29, 2021 6.230 6.350 6.060 6.200 167,931 +0.04(+0.65%)
Apr 28, 2021 6.140 6.230 6.070 6.160 192,434 +0.01(+0.16%)
Apr 27, 2021 6.370 6.370 6.050 6.150 171,337 -0.18(-2.84%)
Apr 26, 2021 6.200 6.360 6.120 6.330 263,329 +0.12(+1.93%)
Apr 23, 2021 6.210 6.282 6.040 6.210 256,600 +0.03(+0.49%)
Apr 22, 2021 6.330 6.500 6.160 6.180 160,204 -0.15(-2.37%)
Apr 21, 2021 6.010 6.450 6.000 6.330 255,562 +0.27(+4.46%)
Apr 20, 2021 6.130 6.130 5.740 6.060 394,180 -0.11(-1.78%)
Apr 19, 2021 6.440 6.450 5.980 6.170 318,225 -0.28(-4.34%)
Apr 16, 2021 6.680 6.690 6.400 6.450 232,600 -0.27(-4.02%)
Apr 15, 2021 6.910 6.910 6.520 6.720 289,067 -0.19(-2.75%)
Apr 14, 2021 6.870 6.990 6.770 6.910 217,296 +0.02(+0.29%)
Apr 13, 2021 6.990 7.002 6.740 6.890 215,116 -0.11(-1.57%)
Apr 12, 2021 6.970 7.090 6.940 7.000 209,548 +0.01(+0.14%)
Apr 09, 2021 7.000 7.080 6.880 6.990 156,800 +0.00(+0.00%)
Apr 08, 2021 7.020 7.200 6.810 6.990 459,972 -0.12(-1.69%)
Apr 07, 2021 7.180 7.190 7.020 7.110 138,786 +0.00(+0.00%)
Apr 06, 2021 7.210 7.300 7.110 7.110 148,566 -0.12(-1.66%)
Apr 05, 2021 7.360 7.360 7.020 7.230 150,790 +0.06(+0.84%)
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.