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 (%)
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.