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 (%)
Mar 31, 2021 7.040 7.095 6.870 7.070 204,768 +0.07(+1.00%)
Mar 30, 2021 7.050 7.190 6.920 7.000 226,713 -0.05(-0.71%)
Mar 29, 2021 7.110 7.210 6.910 7.050 233,411 -0.19(-2.62%)
Mar 26, 2021 7.340 7.435 6.930 7.240 217,300 +0.01(+0.14%)
Mar 25, 2021 7.060 7.330 6.720 7.230 314,767 +0.09(+1.26%)
Mar 24, 2021 7.440 7.600 7.040 7.140 313,708 -0.28(-3.77%)
Mar 23, 2021 8.070 8.070 7.300 7.420 485,944 -0.76(-9.29%)
Mar 22, 2021 8.240 8.240 7.850 8.180 253,414 -0.07(-0.85%)
Mar 19, 2021 8.120 8.410 7.900 8.250 563,600 +0.13(+1.60%)
Mar 18, 2021 8.420 8.500 8.080 8.120 224,963 -0.36(-4.25%)
Mar 17, 2021 8.300 8.480 8.080 8.480 219,511 +0.09(+1.07%)
Mar 16, 2021 8.550 8.670 8.250 8.390 299,082 -0.15(-1.76%)
Mar 15, 2021 8.250 8.610 8.050 8.540 394,166 +0.29(+3.52%)
Mar 12, 2021 8.250 8.455 8.160 8.250 149,700 +0.00(+0.00%)
Mar 11, 2021 8.340 8.600 8.160 8.250 271,998 +0.02(+0.24%)
Mar 10, 2021 8.020 8.450 8.020 8.230 404,609 +0.26(+3.26%)
Mar 09, 2021 7.810 8.140 7.740 7.970 268,693 +0.31(+4.05%)
Mar 08, 2021 7.400 8.060 7.400 7.660 422,298 +0.27(+3.65%)
Mar 05, 2021 7.650 7.770 6.870 7.390 509,800 -0.27(-3.52%)
Mar 04, 2021 8.040 8.180 7.350 7.660 430,524 -0.12(-1.54%)
Mar 03, 2021 7.640 8.080 7.640 7.780 275,298 +0.10(+1.30%)
Mar 02, 2021 7.720 7.800 7.470 7.680 244,187 -0.01(-0.13%)
Mar 01, 2021 7.780 8.120 7.590 7.690 347,989 +0.22(+2.95%)
Feb 26, 2021 7.910 8.020 7.250 7.470 486,500 -0.53(-6.63%)
Feb 25, 2021 8.050 8.450 7.800 8.000 621,335 +0.05(+0.63%)
Feb 24, 2021 7.500 8.100 7.450 7.950 288,638 +0.43(+5.72%)
Feb 23, 2021 7.750 7.940 7.100 7.520 508,290 -0.32(-4.08%)
Feb 22, 2021 8.100 8.340 7.760 7.840 312,948 -0.16(-2.00%)
Feb 19, 2021 7.930 8.350 7.890 8.000 310,900 +0.16(+2.04%)
Feb 18, 2021 8.290 8.440 7.700 7.840 677,243 -0.48(-5.77%)
Feb 17, 2021 8.240 8.470 8.180 8.320 666,021 +0.12(+1.46%)
Feb 16, 2021 8.210 8.550 8.190 8.200 580,397 +0.00(+0.00%)
Feb 12, 2021 8.260 8.300 8.170 8.200 296,200 -0.07(-0.85%)
Feb 11, 2021 8.380 8.640 8.170 8.270 435,627 -0.12(-1.43%)
Feb 10, 2021 8.510 8.820 8.270 8.390 351,174 -0.12(-1.41%)
Feb 09, 2021 8.600 8.720 8.330 8.510 462,185 +0.00(+0.00%)
Feb 08, 2021 9.000 9.110 8.200 8.510 1,068,173 -0.24(-2.74%)
Feb 05, 2021 10.18 11.04 8.010 8.750 2,658,700 -1.06(-10.81%)
Feb 04, 2021 9.460 10.06 9.370 9.810 623,533 +0.51(+5.48%)
Feb 03, 2021 9.210 9.490 8.926 9.300 413,845 +0.16(+1.75%)
Feb 02, 2021 8.760 9.360 8.760 9.140 290,504 +0.35(+3.98%)
Feb 01, 2021 9.100 9.240 8.640 8.790 316,323 -0.22(-2.44%)
Jan 29, 2021 9.480 9.939 8.700 9.010 703,300 -0.36(-3.84%)
Jan 28, 2021 9.390 9.750 9.040 9.370 622,209 +0.12(+1.30%)
Jan 27, 2021 8.040 9.960 7.900 9.250 1,185,012 +1.10(+13.50%)
Jan 26, 2021 8.340 8.480 8.070 8.150 240,651 -0.04(-0.49%)
Jan 25, 2021 8.040 8.410 7.800 8.190 193,122 +0.10(+1.24%)
Jan 22, 2021 7.760 8.100 7.550 8.090 286,900 +0.10(+1.25%)
Jan 21, 2021 8.270 8.270 7.775 7.990 315,928 -0.27(-3.27%)
Jan 20, 2021 8.630 8.650 8.150 8.260 297,831 -0.30(-3.50%)
Jan 19, 2021 8.400 8.580 8.050 8.560 440,268 +0.39(+4.77%)
Jan 15, 2021 8.160 8.410 7.850 8.170 398,500 -0.16(-1.92%)
Jan 14, 2021 7.480 8.347 7.450 8.330 616,205 +0.92(+12.42%)
Jan 13, 2021 7.680 7.900 7.300 7.410 377,298 -0.11(-1.46%)
Jan 12, 2021 6.980 7.530 6.960 7.520 350,977 +0.66(+9.62%)
Jan 11, 2021 6.790 7.000 6.540 6.860 435,741 +0.10(+1.48%)
Jan 08, 2021 7.090 7.110 6.720 6.760 350,900 -0.26(-3.70%)
Jan 07, 2021 7.220 7.390 7.000 7.020 331,659 -0.17(-2.36%)
Jan 06, 2021 7.090 7.440 7.010 7.190 529,567 +0.24(+3.45%)
Jan 05, 2021 6.660 7.180 6.660 6.950 327,833 +0.29(+4.35%)
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.