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 (%)
Oct 31, 2022 1.890 1.921 1.850 1.850 25,226 -0.03(-1.60%)
Oct 28, 2022 1.830 1.900 1.830 1.880 11,917 +0.03(+1.62%)
Oct 27, 2022 1.880 1.923 1.830 1.850 14,986 -0.02(-1.07%)
Oct 26, 2022 1.840 1.880 1.790 1.870 9,511 +0.02(+1.08%)
Oct 25, 2022 1.800 1.920 1.790 1.850 34,308 +0.07(+3.93%)
Oct 24, 2022 1.720 1.800 1.700 1.780 32,100 +0.10(+5.95%)
Oct 21, 2022 1.800 1.800 1.650 1.680 57,786 -0.10(-5.62%)
Oct 20, 2022 1.770 1.800 1.770 1.780 7,380 +0.00(+0.00%)
Oct 19, 2022 1.760 1.800 1.740 1.780 16,490 +0.02(+1.14%)
Oct 18, 2022 1.670 1.800 1.670 1.760 32,524 +0.09(+5.39%)
Oct 17, 2022 1.580 1.706 1.580 1.670 25,872 +0.09(+5.70%)
Oct 14, 2022 1.550 1.670 1.521 1.580 65,362 +0.00(+0.00%)
Oct 13, 2022 1.510 1.580 1.510 1.580 26,310 +0.00(+0.00%)
Oct 12, 2022 1.610 1.620 1.530 1.580 23,748 -0.03(-1.86%)
Oct 11, 2022 1.600 1.650 1.580 1.610 42,117 -0.04(-2.42%)
Oct 10, 2022 1.710 1.710 1.610 1.650 22,326 -0.06(-3.51%)
Oct 07, 2022 1.760 1.760 1.695 1.710 7,868 -0.05(-2.84%)
Oct 06, 2022 1.830 1.830 1.730 1.760 20,612 -0.06(-3.30%)
Oct 05, 2022 1.740 1.865 1.736 1.820 29,633 +0.05(+2.82%)
Oct 04, 2022 1.640 1.808 1.640 1.770 30,052 +0.15(+9.26%)
Oct 03, 2022 1.600 1.660 1.590 1.620 64,965 +0.03(+1.89%)
Sep 30, 2022 1.740 1.740 1.560 1.590 71,456 -0.15(-8.62%)
Sep 29, 2022 1.760 1.807 1.700 1.740 19,164 -0.10(-5.43%)
Sep 28, 2022 1.710 1.900 1.670 1.840 89,815 +0.08(+4.55%)
Sep 27, 2022 1.790 1.830 1.700 1.760 85,972 -0.04(-2.22%)
Sep 26, 2022 1.990 2.010 1.750 1.800 53,477 -0.13(-6.74%)
Sep 23, 2022 1.960 1.980 1.890 1.930 49,039 -0.07(-3.50%)
Sep 22, 2022 2.050 2.110 1.970 2.000 41,207 -0.07(-3.38%)
Sep 21, 2022 2.050 2.090 2.010 2.070 50,919 -0.04(-1.90%)
Sep 20, 2022 2.110 2.160 2.090 2.110 25,020 -0.04(-1.86%)
Sep 19, 2022 2.180 2.229 2.080 2.150 58,019 -0.02(-0.92%)
Sep 16, 2022 2.100 2.190 2.100 2.170 39,896 +0.00(+0.00%)
Sep 15, 2022 2.220 2.320 2.100 2.170 55,100 -0.04(-1.81%)
Sep 14, 2022 2.290 2.380 2.210 2.210 26,750 -0.08(-3.49%)
Sep 13, 2022 2.280 2.310 2.260 2.290 15,592 -0.01(-0.43%)
Sep 12, 2022 2.300 2.360 2.285 2.300 22,035 -0.02(-0.86%)
Sep 09, 2022 2.390 2.390 2.282 2.320 20,255 +0.03(+1.31%)
Sep 08, 2022 2.350 2.380 2.240 2.290 31,527 -0.07(-2.97%)
Sep 07, 2022 2.320 2.366 2.300 2.360 16,469 +0.07(+3.06%)
Sep 06, 2022 2.270 2.387 2.270 2.290 48,225 +0.06(+2.69%)
Sep 02, 2022 2.350 2.370 2.230 2.230 30,979 -0.05(-2.19%)
Sep 01, 2022 2.400 2.400 2.280 2.280 32,032 -0.06(-2.56%)
Aug 31, 2022 2.350 2.430 2.300 2.340 30,819 +0.01(+0.43%)
Aug 30, 2022 2.340 2.370 2.320 2.330 13,815 +0.03(+1.30%)
Aug 29, 2022 2.260 2.350 2.260 2.300 36,396 -0.02(-0.86%)
Aug 26, 2022 2.360 2.400 2.310 2.320 16,991 -0.07(-2.93%)
Aug 25, 2022 2.380 2.400 2.340 2.390 30,910 +0.06(+2.58%)
Aug 24, 2022 2.320 2.390 2.300 2.330 18,770 +0.05(+2.19%)
Aug 23, 2022 2.300 2.440 2.250 2.280 45,738 -0.02(-0.87%)
Aug 22, 2022 2.250 2.300 2.250 2.300 13,825 +0.03(+1.32%)
Aug 19, 2022 2.390 2.390 2.250 2.270 23,419 -0.11(-4.62%)
Aug 18, 2022 2.320 2.380 2.250 2.380 20,692 +0.05(+2.15%)
Aug 17, 2022 2.370 2.380 2.330 2.330 20,013 -0.10(-4.12%)
Aug 16, 2022 2.470 2.470 2.400 2.430 25,123 -0.06(-2.41%)
Aug 15, 2022 2.450 2.500 2.413 2.490 59,927 +0.04(+1.63%)
Aug 12, 2022 2.410 2.480 2.401 2.450 24,441 +0.00(+0.00%)
Aug 11, 2022 2.450 2.480 2.300 2.450 58,715 +0.09(+3.81%)
Aug 10, 2022 2.430 2.430 2.300 2.360 29,956 -0.05(-2.07%)
Aug 09, 2022 2.360 2.440 2.280 2.410 59,003 +0.05(+2.12%)
Aug 08, 2022 2.380 2.390 2.270 2.360 49,632 -0.02(-0.84%)
Aug 05, 2022 2.250 2.380 2.250 2.380 55,901 +0.08(+3.48%)
Aug 04, 2022 2.350 2.388 2.250 2.300 25,685 -0.02(-0.86%)
Aug 03, 2022 2.330 2.350 2.300 2.320 18,993 +0.00(+0.00%)
Aug 02, 2022 2.250 2.320 2.250 2.320 28,233 +0.04(+1.75%)
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.