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 (%)
Apr 29, 2022 2.530 2.580 2.460 2.490 51,867 -0.04(-1.58%)
Apr 28, 2022 2.460 2.540 2.440 2.530 65,048 +0.04(+1.61%)
Apr 27, 2022 2.520 2.590 2.470 2.490 70,354 -0.05(-1.97%)
Apr 26, 2022 2.540 2.600 2.500 2.540 32,047 -0.03(-1.17%)
Apr 25, 2022 2.700 2.700 2.500 2.570 98,006 -0.11(-4.10%)
Apr 22, 2022 2.730 2.790 2.670 2.680 35,052 -0.02(-0.74%)
Apr 21, 2022 2.800 2.850 2.660 2.700 54,960 -0.08(-2.88%)
Apr 20, 2022 2.800 2.940 2.780 2.780 35,976 -0.02(-0.71%)
Apr 19, 2022 2.800 2.910 2.800 2.800 68,171 +0.03(+1.08%)
Apr 18, 2022 2.800 2.867 2.770 2.770 57,195 -0.05(-1.77%)
Apr 14, 2022 2.920 2.945 2.810 2.820 58,353 -0.12(-4.08%)
Apr 13, 2022 2.860 2.954 2.840 2.940 33,161 +0.10(+3.52%)
Apr 12, 2022 2.910 2.950 2.810 2.840 22,725 -0.03(-1.05%)
Apr 11, 2022 2.850 3.000 2.850 2.870 25,595 +0.02(+0.70%)
Apr 08, 2022 2.980 2.980 2.850 2.850 29,377 -0.09(-3.06%)
Apr 07, 2022 3.000 3.080 2.890 2.940 58,467 -0.06(-2.00%)
Apr 06, 2022 3.050 3.119 3.000 3.000 41,788 -0.10(-3.23%)
Apr 05, 2022 3.120 3.210 3.070 3.100 41,646 -0.04(-1.27%)
Apr 04, 2022 3.140 3.210 3.090 3.140 28,473 +0.03(+0.96%)
Apr 01, 2022 3.120 3.150 3.057 3.110 32,591 +0.04(+1.30%)
Mar 31, 2022 3.150 3.210 3.070 3.070 35,346 -0.11(-3.46%)
Mar 30, 2022 3.250 3.315 3.170 3.180 25,028 -0.04(-1.24%)
Mar 29, 2022 3.100 3.255 3.100 3.220 45,893 +0.09(+2.88%)
Mar 28, 2022 3.210 3.300 3.110 3.130 53,056 -0.09(-2.80%)
Mar 25, 2022 3.140 3.250 3.100 3.220 68,377 +0.07(+2.22%)
Mar 24, 2022 3.190 3.200 3.110 3.150 51,832 -0.03(-0.94%)
Mar 23, 2022 3.220 3.270 3.100 3.180 88,432 -0.05(-1.55%)
Mar 22, 2022 3.020 3.250 3.000 3.230 145,000 +0.27(+9.12%)
Mar 21, 2022 3.050 3.080 2.883 2.960 55,293 -0.09(-2.95%)
Mar 18, 2022 3.040 3.170 3.040 3.050 166,714 +0.00(+0.00%)
Mar 17, 2022 2.800 3.120 2.800 3.050 80,234 +0.21(+7.39%)
Mar 16, 2022 2.690 2.880 2.680 2.840 90,400 +0.10(+3.65%)
Mar 15, 2022 2.700 2.790 2.660 2.740 86,725 -0.01(-0.36%)
Mar 14, 2022 3.250 3.250 2.720 2.750 223,346 -0.35(-11.29%)
Mar 11, 2022 3.250 3.300 3.050 3.100 81,732 -0.13(-4.02%)
Mar 10, 2022 3.070 3.241 3.010 3.230 96,683 -0.02(-0.62%)
Mar 09, 2022 3.280 3.452 3.250 3.250 81,034 -0.03(-0.91%)
Mar 08, 2022 2.880 3.300 2.880 3.280 151,829 +0.43(+15.09%)
Mar 07, 2022 2.750 2.920 2.750 2.850 132,618 +0.07(+2.52%)
Mar 04, 2022 2.890 2.948 2.750 2.780 130,328 -0.12(-4.14%)
Mar 03, 2022 3.050 3.140 2.880 2.900 197,566 -0.25(-7.94%)
Mar 02, 2022 3.070 3.230 3.045 3.150 92,462 +0.15(+5.00%)
Mar 01, 2022 3.060 3.230 2.970 3.000 162,468 -0.07(-2.28%)
Feb 28, 2022 3.170 3.260 3.050 3.070 229,222 -0.25(-7.53%)
Feb 25, 2022 3.360 3.400 3.280 3.320 152,725 -0.05(-1.48%)
Feb 24, 2022 3.190 3.400 3.150 3.370 200,267 +0.02(+0.60%)
Feb 23, 2022 3.530 3.570 3.310 3.350 126,333 -0.08(-2.33%)
Feb 22, 2022 3.500 3.590 3.430 3.430 126,559 -0.08(-2.28%)
Feb 18, 2022 3.510 0 -0.07(-1.96%)
Feb 17, 2022 3.710 3.710 3.540 3.580 63,818 -0.16(-4.28%)
Feb 16, 2022 3.640 3.740 3.600 3.740 106,737 +0.07(+1.91%)
Feb 15, 2022 3.450 3.680 3.450 3.670 80,011 +0.20(+5.76%)
Feb 14, 2022 3.590 3.620 3.470 3.470 113,289 -0.15(-4.14%)
Feb 11, 2022 3.660 3.720 3.540 3.620 135,701 -0.10(-2.69%)
Feb 10, 2022 3.850 3.980 3.670 3.720 148,351 -0.20(-5.10%)
Feb 09, 2022 4.000 4.070 3.810 3.920 231,853 +0.07(+1.82%)
Feb 08, 2022 4.130 4.350 3.790 3.850 526,052 -0.26(-6.33%)
Feb 07, 2022 4.130 4.350 4.090 4.110 257,905 +0.02(+0.49%)
Feb 04, 2022 3.870 4.100 3.870 4.090 135,876 +0.24(+6.23%)
Feb 03, 2022 3.800 3.970 3.850 171,345 +0.05(+1.32%)
Feb 02, 2022 3.750 3.910 3.610 3.800 181,152 +0.08(+2.15%)
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.