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 (%)
Nov 30, 2020 6.480 6.560 5.880 5.950 922,876 -0.48(-7.47%)
Nov 27, 2020 6.880 6.900 6.300 6.430 368,600 -0.46(-6.68%)
Nov 25, 2020 7.000 7.060 6.550 6.890 480,800 -0.12(-1.71%)
Nov 24, 2020 6.110 7.480 6.070 7.010 1,174,169 +1.39(+24.73%)
Nov 23, 2020 5.300 5.670 5.300 5.620 482,802 +0.36(+6.84%)
Nov 20, 2020 5.470 5.480 5.060 5.260 391,800 -0.26(-4.71%)
Nov 19, 2020 4.940 5.530 4.800 5.520 429,022 +0.57(+11.52%)
Nov 18, 2020 5.150 5.360 4.900 4.950 296,633 -0.08(-1.59%)
Nov 17, 2020 4.970 5.120 4.780 5.030 224,505 -0.07(-1.37%)
Nov 16, 2020 5.000 5.360 4.910 5.100 378,774 +0.35(+7.37%)
Nov 13, 2020 4.380 4.750 4.280 4.750 330,800 +0.47(+10.98%)
Nov 12, 2020 4.520 4.580 4.260 4.280 397,229 -0.37(-7.96%)
Nov 11, 2020 5.380 5.380 4.560 4.650 627,865 -0.35(-7.00%)
Nov 10, 2020 4.350 5.010 4.270 5.000 514,657 +0.73(+17.10%)
Nov 09, 2020 4.160 4.500 4.090 4.270 1,055,124 +0.63(+17.31%)
Nov 06, 2020 3.960 4.150 3.555 3.640 759,200 -0.31(-7.85%)
Nov 05, 2020 4.470 4.540 3.890 3.950 1,605,923 -0.68(-14.69%)
Nov 04, 2020 5.000 5.000 4.520 4.630 295,577 -0.32(-6.46%)
Nov 03, 2020 4.870 5.400 4.781 4.950 554,983 +0.21(+4.43%)
Nov 02, 2020 4.750 4.890 4.580 4.740 307,547 +0.06(+1.28%)
Oct 30, 2020 4.590 4.749 4.445 4.680 216,200 +0.09(+1.96%)
Oct 29, 2020 4.560 4.790 4.520 4.590 152,773 -0.02(-0.43%)
Oct 28, 2020 5.000 5.010 4.420 4.610 354,037 -0.41(-8.17%)
Oct 27, 2020 5.120 5.230 5.000 5.020 256,181 -0.16(-3.09%)
Oct 26, 2020 5.570 5.570 5.115 5.180 297,766 -0.52(-9.12%)
Oct 23, 2020 5.490 5.850 5.460 5.700 208,500 +0.27(+4.97%)
Oct 22, 2020 5.320 5.460 5.250 5.430 113,060 +0.12(+2.26%)
Oct 21, 2020 5.450 5.498 5.300 5.310 102,019 -0.18(-3.28%)
Oct 20, 2020 5.270 5.600 5.270 5.490 166,605 +0.28(+5.37%)
Oct 19, 2020 5.440 5.550 5.200 5.210 441,386 -0.22(-4.05%)
Oct 16, 2020 5.710 5.760 5.420 5.430 238,600 -0.24(-4.23%)
Oct 15, 2020 5.590 5.820 5.520 5.670 141,732 -0.02(-0.35%)
Oct 14, 2020 5.950 5.950 5.690 5.690 119,414 -0.23(-3.89%)
Oct 13, 2020 6.020 6.090 5.810 5.920 207,513 -0.10(-1.66%)
Oct 12, 2020 6.080 6.080 5.840 6.020 235,204 -0.02(-0.33%)
Oct 09, 2020 6.350 6.490 6.010 6.040 376,200 -0.26(-4.13%)
Oct 08, 2020 5.890 6.340 5.880 6.300 281,419 +0.43(+7.33%)
Oct 07, 2020 5.870 6.090 5.820 5.870 245,871 +0.02(+0.34%)
Oct 06, 2020 5.880 6.130 5.750 5.850 237,378 -0.02(-0.34%)
Oct 05, 2020 6.000 6.000 5.780 5.870 196,788 -0.02(-0.34%)
Oct 02, 2020 5.830 5.980 5.735 5.890 174,800 -0.14(-2.32%)
Oct 01, 2020 5.910 6.083 5.820 6.030 190,155 +0.19(+3.25%)
Sep 30, 2020 6.040 6.270 5.780 5.840 200,250 -0.21(-3.47%)
Sep 29, 2020 6.120 6.120 5.804 6.050 210,306 -0.16(-2.58%)
Sep 28, 2020 6.010 6.290 5.990 6.210 238,762 +0.29(+4.90%)
Sep 25, 2020 5.720 5.990 5.720 5.920 193,900 +0.09(+1.54%)
Sep 24, 2020 5.320 6.115 5.270 5.830 428,520 +0.42(+7.76%)
Sep 23, 2020 5.920 6.080 5.380 5.410 386,156 -0.55(-9.23%)
Sep 22, 2020 6.090 6.260 5.920 5.960 355,315 -0.11(-1.81%)
Sep 21, 2020 6.360 6.400 6.010 6.070 516,723 -0.54(-8.17%)
Sep 18, 2020 6.980 6.980 6.500 6.610 664,900 -0.35(-5.03%)
Sep 17, 2020 7.000 7.080 6.830 6.960 352,982 -0.12(-1.69%)
Sep 16, 2020 6.790 7.170 6.720 7.080 262,846 +0.39(+5.83%)
Sep 15, 2020 6.690 6.950 6.600 6.690 393,310 +0.04(+0.60%)
Sep 14, 2020 6.690 6.860 6.580 6.650 197,348 -0.07(-1.04%)
Sep 11, 2020 7.090 7.200 6.580 6.720 428,200 -0.36(-5.08%)
Sep 10, 2020 7.170 7.420 7.020 7.080 326,611 -0.09(-1.26%)
Sep 09, 2020 7.250 7.720 7.110 7.170 315,725 +0.00(+0.00%)
Sep 08, 2020 7.300 7.350 7.030 7.170 449,960 -0.33(-4.40%)
Sep 04, 2020 7.880 8.020 7.370 7.500 506,800 -0.29(-3.72%)
Sep 03, 2020 7.870 8.140 7.720 7.790 468,837 -0.15(-1.89%)
Sep 02, 2020 8.610 8.710 7.930 7.940 738,065 -0.75(-8.63%)
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.