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
)
0.4500
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 (%)
Feb 26, 2021
7.102
7.200
6.509
6.707
541,875
-0.48(-6.63%)
Feb 25, 2021
7.227
7.586
7.003
7.182
692,058
+0.04(+0.63%)
Feb 24, 2021
6.734
7.272
6.689
7.138
321,492
+0.39(+5.72%)
Feb 23, 2021
6.958
7.129
6.374
6.752
566,145
-0.29(-4.08%)
Feb 22, 2021
7.272
7.488
6.967
7.039
348,569
-0.14(-2.00%)
Feb 19, 2021
7.120
7.497
7.084
7.182
346,288
+0.14(+2.04%)
Feb 18, 2021
7.443
7.577
6.913
7.039
754,329
-0.43(-5.77%)
Feb 17, 2021
7.398
7.604
7.344
7.470
741,830
+0.11(+1.46%)
Feb 16, 2021
7.371
7.676
7.353
7.362
646,460
+0.00(+0.00%)
Feb 12, 2021
7.416
7.452
7.335
7.362
329,914
-0.06(-0.85%)
Feb 11, 2021
7.524
7.757
7.335
7.425
485,212
-0.06(-0.84%)
Feb 10, 2021
7.595
7.871
7.381
7.488
393,491
-0.11(-1.41%)
Feb 09, 2021
7.675
7.782
7.434
7.595
517,879
+0.00(+0.00%)
Feb 08, 2021
8.032
8.130
7.318
7.595
1,196,890
-0.21(-2.74%)
Feb 05, 2021
9.085
9.853
7.149
7.809
2,979,078
-0.95(-10.81%)
Feb 04, 2021
8.443
8.978
8.362
8.755
698,670
+0.46(+5.48%)
Feb 03, 2021
8.220
8.469
7.966
8.300
463,714
+0.14(+1.75%)
Feb 02, 2021
7.818
8.353
7.818
8.157
325,510
+0.31(+3.98%)
Feb 01, 2021
8.121
8.246
7.711
7.845
354,440
-0.20(-2.44%)
Jan 29, 2021
8.460
8.870
7.764
8.041
788,049
-0.32(-3.84%)
Jan 28, 2021
8.380
8.701
8.068
8.362
697,186
+0.11(+1.30%)
Jan 27, 2021
7.175
8.889
7.050
8.255
1,327,808
+0.98(+13.50%)
Jan 26, 2021
7.443
7.568
7.202
7.274
269,649
-0.04(-0.49%)
Jan 25, 2021
7.175
7.506
6.961
7.309
216,393
+0.09(+1.24%)
Jan 22, 2021
6.925
7.229
6.738
7.220
321,472
+0.09(+1.25%)
Jan 21, 2021
7.381
7.381
6.939
7.131
353,997
-0.24(-3.27%)
Jan 20, 2021
7.702
7.720
7.274
7.372
333,720
-0.27(-3.50%)
Jan 19, 2021
7.497
7.657
7.184
7.639
493,321
+0.35(+4.77%)
Jan 15, 2021
7.282
7.506
7.006
7.291
446,520
-0.14(-1.92%)
Jan 14, 2021
6.676
7.449
6.649
7.434
690,458
+0.82(+12.42%)
Jan 13, 2021
6.854
7.050
6.515
6.613
422,763
-0.10(-1.46%)
Jan 12, 2021
6.229
6.720
6.212
6.711
393,270
+0.59(+9.62%)
Jan 11, 2021
6.060
6.247
5.837
6.122
488,248
+0.09(+1.48%)
Jan 08, 2021
6.328
6.345
5.997
6.033
393,184
-0.23(-3.70%)
Jan 07, 2021
6.444
6.595
6.247
6.265
371,624
-0.15(-2.36%)
Jan 06, 2021
6.328
6.640
6.256
6.417
593,380
+0.21(+3.45%)
Jan 05, 2021
5.944
6.408
5.944
6.203
367,337
+0.26(+4.35%)
Jan 04, 2021
6.203
6.247
5.855
5.944
289,769
-0.17(-2.77%)
Dec 31, 2020
6.113
6.113
6.113
400,057
-0.06(-1.01%)
Dec 30, 2020
6.229
6.363
6.015
6.176
400,057
-0.04(-0.72%)
Dec 29, 2020
6.122
6.292
6.015
6.220
505,533
+0.10(+1.60%)
Dec 28, 2020
6.506
6.684
6.104
6.122
499,660
-0.37(-5.64%)
Dec 24, 2020
6.783
6.783
6.399
6.488
212,895
-0.29(-4.34%)
Dec 23, 2020
6.524
6.872
6.470
6.783
318,960
+0.30(+4.68%)
Dec 22, 2020
6.452
6.586
6.345
6.479
359,296
-0.03(-0.41%)
Dec 21, 2020
6.131
6.515
6.069
6.506
421,875
+0.13(+2.10%)
Dec 18, 2020
6.542
6.676
6.229
6.372
1,100,893
-0.20(-2.99%)
Dec 17, 2020
6.836
6.839
6.444
6.568
490,426
-0.24(-3.54%)
Dec 16, 2020
6.890
7.037
6.667
6.809
402,659
-0.07(-1.04%)
Dec 15, 2020
6.899
6.979
6.693
6.881
452,711
+0.05(+0.78%)
Dec 14, 2020
7.595
7.729
6.827
6.827
623,283
-0.55(-7.50%)
Dec 11, 2020
7.747
7.836
7.247
7.381
661,096
-0.46(-5.92%)
Dec 10, 2020
7.372
7.916
7.309
7.845
936,824
+0.44(+5.90%)
Dec 09, 2020
8.032
8.523
7.149
7.407
1,304,854
-0.38(-4.93%)
Dec 08, 2020
6.631
7.809
6.631
7.791
1,250,566
+1.37(+21.42%)
Dec 07, 2020
6.426
6.497
6.149
6.417
448,439
-0.05(-0.83%)
Dec 04, 2020
6.381
6.667
6.220
6.470
590,616
+0.34(+5.53%)
Dec 03, 2020
5.837
6.488
5.756
6.131
790,783
+0.40(+7.01%)
Dec 02, 2020
5.435
5.792
5.337
5.730
429,804
+0.29(+5.25%)
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
.