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 (%)
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%)
Feb 01, 2022 3.580 3.830 3.580 3.720 58,694 +0.05(+1.36%)
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%)
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.