Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
4.049
4.188
3.921
4.128
245,116
+0.08(+1.96%)
Oct 29, 2020
4.022
4.225
3.987
4.049
173,205
-0.02(-0.43%)
Oct 28, 2020
4.410
4.419
3.899
4.066
401,388
-0.36(-8.17%)
Oct 27, 2020
4.516
4.613
4.410
4.428
290,444
-0.14(-3.09%)
Oct 26, 2020
4.913
4.913
4.512
4.569
337,591
-0.46(-9.12%)
Oct 23, 2020
4.842
5.160
4.816
5.028
236,386
+0.24(+4.97%)
Oct 22, 2020
4.692
4.816
4.631
4.789
128,181
+0.11(+2.26%)
Oct 21, 2020
4.807
4.849
4.675
4.684
115,663
-0.16(-3.28%)
Oct 20, 2020
4.648
4.939
4.648
4.842
188,887
+0.25(+5.37%)
Oct 19, 2020
4.798
4.895
4.587
4.595
500,419
-0.19(-4.05%)
Oct 16, 2020
5.036
5.080
4.781
4.789
270,512
-0.21(-4.23%)
Oct 15, 2020
4.931
5.133
4.869
5.001
160,688
-0.02(-0.35%)
Oct 14, 2020
5.248
5.248
5.019
5.019
135,385
-0.20(-3.89%)
Oct 13, 2020
5.310
5.372
5.125
5.222
235,267
-0.09(-1.66%)
Oct 12, 2020
5.363
5.363
5.151
5.310
266,661
-0.02(-0.33%)
Oct 09, 2020
5.601
5.724
5.301
5.327
426,515
-0.23(-4.13%)
Oct 08, 2020
5.195
5.592
5.186
5.557
319,057
+0.38(+7.33%)
Oct 07, 2020
5.178
5.372
5.133
5.178
278,755
+0.02(+0.34%)
Oct 06, 2020
5.186
5.407
5.072
5.160
269,126
-0.02(-0.34%)
Oct 05, 2020
5.292
5.292
5.098
5.178
223,107
-0.02(-0.34%)
Oct 02, 2020
5.142
5.275
5.058
5.195
198,178
-0.12(-2.32%)
Oct 01, 2020
5.213
5.365
5.133
5.319
215,587
+0.17(+3.25%)
Sep 30, 2020
5.327
5.530
5.098
5.151
227,032
-0.19(-3.47%)
Sep 29, 2020
5.398
5.398
5.120
5.336
238,433
-0.14(-2.58%)
Sep 28, 2020
5.301
5.548
5.283
5.477
270,695
+0.26(+4.90%)
Sep 25, 2020
5.045
5.283
5.045
5.222
219,833
+0.08(+1.54%)
Sep 24, 2020
4.692
5.394
4.648
5.142
485,833
+0.37(+7.76%)
Sep 23, 2020
5.222
5.363
4.745
4.772
437,803
-0.49(-9.23%)
Sep 22, 2020
5.372
5.522
5.222
5.257
402,837
-0.10(-1.81%)
Sep 21, 2020
5.610
5.645
5.301
5.354
585,833
-0.48(-8.17%)
Sep 18, 2020
6.157
6.157
5.733
5.830
753,828
-0.31(-5.03%)
Sep 17, 2020
6.174
6.245
6.024
6.139
400,192
-0.11(-1.69%)
Sep 16, 2020
5.989
6.324
5.927
6.245
298,000
+0.34(+5.83%)
Sep 15, 2020
5.901
6.130
5.821
5.901
445,913
+0.04(+0.60%)
Sep 14, 2020
5.901
6.051
5.804
5.866
223,742
-0.06(-1.04%)
Sep 11, 2020
6.254
6.351
5.804
5.927
485,470
-0.32(-5.08%)
Sep 10, 2020
6.324
6.545
6.192
6.245
370,294
-0.08(-1.26%)
Sep 09, 2020
6.395
6.809
6.271
6.324
357,952
+0.00(+0.00%)
Sep 08, 2020
6.439
6.483
6.201
6.324
510,140
-0.29(-4.40%)
Sep 04, 2020
6.950
7.074
6.501
6.615
574,582
-0.26(-3.72%)
Sep 03, 2020
6.942
7.180
6.809
6.871
531,542
-0.13(-1.89%)
Sep 02, 2020
7.594
7.682
6.995
7.003
836,778
-0.66(-8.63%)
Sep 01, 2020
7.841
8.000
7.550
7.665
239,796
-0.22(-2.80%)
Aug 31, 2020
8.379
8.379
7.841
7.885
207,213
-0.52(-6.19%)
Aug 28, 2020
8.071
8.459
8.026
8.406
180,832
+0.33(+4.04%)
Aug 27, 2020
8.097
8.467
7.982
8.079
265,292
-0.02(-0.22%)
Aug 26, 2020
8.282
8.357
7.974
8.097
281,256
-0.28(-3.37%)
Aug 25, 2020
8.344
8.397
8.132
8.379
160,348
+0.08(+0.96%)
Aug 24, 2020
8.026
8.335
7.780
8.300
250,838
+0.24(+2.95%)
Aug 21, 2020
8.194
8.247
7.903
8.062
196,705
-0.22(-2.66%)
Aug 20, 2020
8.053
8.494
8.053
8.282
213,017
+0.05(+0.64%)
Aug 19, 2020
8.318
8.573
8.212
8.229
215,331
-0.15(-1.79%)
Aug 18, 2020
8.467
8.467
7.982
8.379
328,248
-0.15(-1.76%)
Aug 17, 2020
8.961
8.988
8.476
8.529
294,057
-0.48(-5.29%)
Aug 14, 2020
8.767
9.200
8.750
9.006
188,088
+0.19(+2.10%)
Aug 13, 2020
9.092
9.250
8.741
8.820
240,221
-0.40(-4.38%)
Aug 12, 2020
9.277
9.584
8.961
9.224
319,134
+0.05(+0.57%)
Aug 11, 2020
9.777
10.08
9.101
9.171
397,164
-0.50(-5.17%)
Aug 10, 2020
9.057
9.742
9.049
9.672
399,820
+0.75(+8.46%)
Aug 07, 2020
8.303
8.961
8.232
8.917
311,174
+0.54(+6.39%)
Aug 06, 2020
8.180
8.890
8.118
8.381
346,914
+0.05(+0.63%)
Aug 05, 2020
8.259
8.408
8.030
8.329
254,200
+0.21(+2.59%)
Aug 04, 2020
7.434
8.456
7.346
8.118
395,190
+0.47(+6.20%)
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
.