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 (%)
Jan 31, 2022 3.390 3.768 3.670 100,070 +0.24(+7.00%)
Jan 28, 2022 3.270 3.447 3.230 3.430 120,610 +0.12(+3.63%)
Jan 27, 2022 3.600 3.636 3.270 3.310 166,028 -0.31(-8.56%)
Jan 26, 2022 3.810 3.820 3.600 3.620 98,329 -0.15(-3.98%)
Jan 25, 2022 3.620 3.870 3.550 3.770 125,472 +0.10(+2.72%)
Jan 24, 2022 3.470 3.690 3.373 3.670 178,934 +0.05(+1.38%)
Jan 21, 2022 3.770 3.837 3.580 3.620 170,335 -0.16(-4.23%)
Jan 20, 2022 4.000 4.060 3.760 3.780 166,065 -0.27(-6.67%)
Jan 19, 2022 4.190 4.210 4.000 4.050 108,463 -0.16(-3.80%)
Jan 18, 2022 4.350 4.360 4.170 4.210 95,946 -0.09(-2.09%)
Jan 14, 2022 4.300 0 +0.02(+0.47%)
Jan 13, 2022 4.020 4.370 4.000 4.280 256,088 +0.32(+8.08%)
Jan 12, 2022 3.930 4.077 3.860 3.960 157,898 -0.04(-1.00%)
Jan 11, 2022 3.630 4.040 3.630 4.000 195,508 +0.34(+9.29%)
Jan 10, 2022 3.730 3.760 3.640 3.660 89,799 -0.06(-1.61%)
Jan 07, 2022 3.680 3.810 3.680 3.720 101,039 +0.06(+1.64%)
Jan 06, 2022 3.620 3.690 3.550 3.660 98,769 +0.02(+0.55%)
Jan 05, 2022 3.810 3.950 3.520 3.640 267,355 -0.03(-0.82%)
Jan 04, 2022 3.530 3.790 3.500 3.670 272,270 +0.20(+5.76%)
Jan 03, 2022 3.250 3.520 3.250 3.470 263,466 +0.34(+10.86%)
Dec 31, 2021 3.050 3.230 3.050 3.130 161,849 +0.08(+2.62%)
Dec 30, 2021 3.020 3.230 3.010 3.050 472,518 +0.05(+1.67%)
Dec 29, 2021 3.200 3.268 3.000 3.000 353,884 -0.25(-7.69%)
Dec 28, 2021 3.540 3.560 3.180 3.250 421,072 -0.29(-8.19%)
Dec 27, 2021 3.600 3.650 3.450 3.540 168,045 +0.00(+0.00%)
Dec 23, 2021 3.390 3.610 3.350 3.540 108,917 +0.11(+3.21%)
Dec 22, 2021 3.320 3.464 3.295 3.430 150,680 +0.11(+3.31%)
Dec 21, 2021 3.080 3.350 3.080 3.320 177,108 +0.27(+8.85%)
Dec 20, 2021 3.090 3.165 3.000 3.050 234,800 -0.08(-2.56%)
Dec 17, 2021 3.220 3.220 3.030 3.130 185,073 -0.18(-5.44%)
Dec 16, 2021 3.140 3.310 2.950 3.310 505,753 +0.20(+6.43%)
Dec 15, 2021 3.360 3.360 3.070 3.110 196,106 -0.23(-6.89%)
Dec 14, 2021 3.240 3.440 3.208 3.340 227,324 -0.02(-0.60%)
Dec 13, 2021 3.540 3.550 3.337 3.360 135,660 -0.23(-6.41%)
Dec 10, 2021 3.740 3.740 3.494 3.590 432,485 -0.26(-6.75%)
Dec 09, 2021 3.900 3.900 3.680 3.850 219,968 -0.08(-2.04%)
Dec 08, 2021 3.910 4.000 3.820 3.930 140,013 +0.07(+1.81%)
Dec 07, 2021 3.850 3.980 3.850 3.860 70,614 +0.05(+1.31%)
Dec 06, 2021 3.820 4.000 3.780 3.810 136,694 -0.03(-0.78%)
Dec 03, 2021 4.050 4.050 3.790 3.840 111,057 -0.22(-5.42%)
Dec 02, 2021 3.830 4.100 3.760 4.060 82,835 +0.21(+5.45%)
Dec 01, 2021 3.970 4.110 3.720 3.850 136,480 -0.06(-1.53%)
Nov 30, 2021 4.110 4.160 3.860 3.910 113,918 -0.21(-5.10%)
Nov 29, 2021 4.180 4.190 4.010 4.120 83,674 +0.02(+0.49%)
Nov 26, 2021 4.190 4.280 4.040 4.100 130,854 -0.21(-4.87%)
Nov 24, 2021 4.130 4.310 4.130 4.310 50,628 +0.11(+2.62%)
Nov 23, 2021 4.160 4.239 4.136 4.200 55,727 +0.05(+1.20%)
Nov 22, 2021 4.300 4.390 4.130 4.150 133,754 -0.21(-4.82%)
Nov 19, 2021 4.390 4.490 4.250 4.360 129,244 -0.10(-2.24%)
Nov 18, 2021 4.480 4.420 4.360 4.460 82,184 -0.06(-1.33%)
Nov 17, 2021 4.540 4.580 4.330 4.520 176,083 -0.01(-0.22%)
Nov 16, 2021 4.720 4.720 4.520 4.530 66,643 -0.22(-4.63%)
Nov 15, 2021 4.640 4.770 4.560 4.750 132,486 +0.06(+1.28%)
Nov 12, 2021 4.800 4.850 4.690 4.690 78,774 -0.08(-1.68%)
Nov 11, 2021 4.750 4.770 4.620 4.770 144,273 +0.02(+0.42%)
Nov 10, 2021 4.750 4.750 105,213 -0.05(-1.04%)
Nov 09, 2021 5.000 5.140 4.780 4.800 245,237 -0.21(-4.19%)
Nov 08, 2021 5.110 5.150 5.000 5.010 84,108 -0.09(-1.76%)
Nov 05, 2021 4.950 5.140 4.890 5.100 149,967 +0.22(+4.51%)
Nov 04, 2021 4.830 4.970 4.660 4.880 234,335 +0.20(+4.27%)
Nov 03, 2021 4.750 4.980 4.670 4.680 219,670 -0.13(-2.70%)
Nov 02, 2021 4.860 4.870 4.600 4.810 171,569 -0.08(-1.64%)
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.