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 (%)
Dec 01, 2023
0
+0.00(+0.00%)
Nov 30, 2023
0.4500
0.4974
0.4401
0.4600
65,201
+0.01(+2.22%)
Nov 29, 2023
0.4330
0.4758
0.4300
0.4500
56,065
+0.01(+2.23%)
Nov 28, 2023
0.4531
0.4734
0.4300
0.4402
48,383
+0.01(+1.90%)
Nov 27, 2023
0.4600
0.4600
0.4300
0.4320
51,463
-0.03(-6.09%)
Nov 24, 2023
0.4600
0.4600
0.4490
0.4600
21,352
+0.00(+0.00%)
Nov 22, 2023
0.5000
0.5000
0.4600
0.4600
24,869
-0.02(-4.11%)
Nov 21, 2023
0.4700
0.4799
0.4508
0.4797
31,393
+0.01(+2.06%)
Nov 20, 2023
0.4500
0.4700
0.4420
0.4700
37,343
+0.01(+2.13%)
Nov 17, 2023
0.4200
0.4750
0.4199
0.4602
31,621
+0.05(+12.22%)
Nov 16, 2023
0.5000
0.5200
0.4101
0.4101
294,599
-0.07(-15.16%)
Nov 15, 2023
0.5000
0.5000
0.4500
0.4834
70,829
+0.00(+0.71%)
Nov 14, 2023
0.4843
0.5101
0.4759
0.4800
44,777
+0.03(+6.08%)
Nov 13, 2023
0.4700
0.4793
0.4500
0.4525
56,291
-0.03(-5.73%)
Nov 10, 2023
0.5000
0.5200
0.4800
0.4800
58,765
-0.02(-4.00%)
Nov 09, 2023
0.5632
0.5650
0.5000
0.5000
79,924
-0.05(-8.61%)
Nov 08, 2023
0.5600
0.6100
0.5313
0.5471
65,268
-0.03(-5.67%)
Nov 07, 2023
0.5500
0.6394
0.5500
0.5800
15,493
+0.01(+1.75%)
Nov 06, 2023
0.6300
0.6400
0.5550
0.5700
51,274
-0.06(-9.52%)
Nov 03, 2023
0.6300
0.6499
0.6101
0.6300
34,960
-0.00(-0.54%)
Nov 02, 2023
0.6090
0.6500
0.5501
0.6334
98,037
+0.01(+2.18%)
Nov 01, 2023
0.6100
0.6614
0.5807
0.6199
28,595
-0.01(-1.60%)
Oct 31, 2023
0.6400
0.6650
0.5900
0.6300
52,363
+0.01(+1.61%)
Oct 30, 2023
0.6500
0.6990
0.5757
0.6200
122,993
-0.04(-6.07%)
Oct 27, 2023
0.6500
0.7001
0.6500
0.6601
32,502
-0.01(-1.52%)
Oct 26, 2023
0.7000
0.7198
0.6600
0.6703
35,048
-0.03(-4.24%)
Oct 25, 2023
0.7100
0.7445
0.7000
0.7000
25,282
-0.02(-3.05%)
Oct 24, 2023
0.7300
0.7325
0.7000
0.7220
12,893
-0.00(-0.33%)
Oct 23, 2023
0.7000
0.7499
0.7000
0.7244
8,237
+0.00(+0.61%)
Oct 20, 2023
0.7200
0.7424
0.7116
0.7200
16,110
-0.04(-5.14%)
Oct 19, 2023
0.7560
0.7590
0.7151
0.7590
20,345
+0.04(+5.42%)
Oct 18, 2023
0.7266
0.7578
0.7200
0.7200
44,324
+0.03(+4.05%)
Oct 17, 2023
0.7200
0.7620
0.6920
0.6920
52,553
-0.01(-1.84%)
Oct 16, 2023
0.7800
0.7790
0.6914
0.7050
84,776
-0.05(-6.00%)
Oct 13, 2023
0.7700
0.7896
0.7500
0.7500
14,322
-0.00(-0.01%)
Oct 12, 2023
0.7250
0.7804
0.7250
0.7501
27,534
-0.04(-5.05%)
Oct 11, 2023
0.7500
0.7900
0.7016
0.7900
36,222
+0.04(+5.14%)
Oct 10, 2023
0.7100
0.7701
0.7117
0.7514
31,893
+0.02(+2.44%)
Oct 09, 2023
0.7049
0.7500
0.7049
0.7335
13,658
+0.00(+0.53%)
Oct 06, 2023
0.7500
0.7550
0.7128
0.7296
21,575
-0.03(-3.34%)
Oct 05, 2023
0.8090
0.8094
0.7000
0.7548
73,152
-0.02(-1.97%)
Oct 04, 2023
0.7200
0.8400
0.5800
0.7700
117,533
-0.01(-1.28%)
Oct 03, 2023
0.7400
0.7849
0.7000
0.7800
87,847
-0.02(-2.49%)
Oct 02, 2023
0.8190
0.8190
0.7200
0.7999
89,267
-0.00(-0.01%)
Sep 29, 2023
0.7600
0.8000
0.7600
0.8000
52,842
+0.03(+3.90%)
Sep 28, 2023
0.7700
0.8100
0.7700
0.7700
13,893
-0.00(-0.03%)
Sep 27, 2023
0.8100
0.8100
0.7702
0.7702
12,100
-0.04(-4.89%)
Sep 26, 2023
0.8400
0.8722
0.8050
0.8098
14,412
-0.00(-0.02%)
Sep 25, 2023
0.8300
0.8557
0.8050
0.8100
36,218
-0.01(-1.22%)
Sep 22, 2023
0.8500
0.8624
0.8000
0.8200
10,926
-0.01(-1.47%)
Sep 21, 2023
0.8300
0.8995
0.7901
0.8322
50,685
+0.03(+4.03%)
Sep 20, 2023
0.7800
0.8700
0.7800
0.8000
73,855
-0.05(-5.88%)
Sep 19, 2023
0.8112
0.8600
0.8000
0.8500
15,759
+0.02(+1.85%)
Sep 18, 2023
0.8100
0.9000
0.7900
0.8346
132,489
+0.01(+0.63%)
Sep 15, 2023
0.8300
0.8800
0.8064
0.8294
82,017
-0.01(-0.67%)
Sep 14, 2023
0.7750
0.8500
0.7750
0.8350
45,902
+0.02(+3.09%)
Sep 13, 2023
0.8100
0.8440
0.8050
0.8100
18,848
-0.02(-2.41%)
Sep 12, 2023
0.8296
0.8745
0.8200
0.8300
14,592
+0.02(+2.34%)
Sep 11, 2023
0.7900
0.8350
0.7900
0.8110
29,369
+0.02(+2.66%)
Sep 08, 2023
0.8400
0.8680
0.7200
0.7900
181,667
-0.01(-1.25%)
Sep 07, 2023
0.8800
0.9200
0.8000
0.8000
84,895
-0.09(-10.23%)
Sep 06, 2023
0.9300
0.9422
0.8800
0.8912
42,243
-0.02(-2.13%)
Sep 05, 2023
0.8900
0.9540
0.8900
0.9106
31,786
-0.01(-1.02%)
Sep 01, 2023
0.9200
0.9530
0.9100
0.9200
9,165
+0.03(+3.37%)
Aug 31, 2023
0.9400
0.9600
0.8900
0.8900
51,164
-0.02(-2.20%)
Aug 30, 2023
0.9500
0.9598
0.9026
0.9100
44,956
-0.03(-3.56%)
Aug 29, 2023
0.9700
0.9700
0.9200
0.9436
21,904
-0.01(-0.66%)
Aug 28, 2023
0.8900
0.9499
0.8900
0.9499
25,962
+0.06(+6.73%)
Aug 25, 2023
0.9100
0.9359
0.8800
0.8900
53,942
-0.03(-3.50%)
Aug 24, 2023
0.9533
0.9533
0.9050
0.9223
47,281
+0.00(+0.25%)
Aug 23, 2023
0.9800
0.9980
0.9200
0.9200
46,367
-0.02(-2.12%)
Aug 22, 2023
0.9500
0.9980
0.9355
0.9399
46,899
-0.03(-3.10%)
Aug 21, 2023
0.9700
0.9999
0.9600
0.9700
24,189
-0.01(-1.02%)
Aug 18, 2023
0.9900
1.000
0.9700
0.9800
63,725
+0.02(+2.08%)
Aug 17, 2023
1.000
1.030
0.9600
0.9600
68,545
+0.01(+0.83%)
Aug 16, 2023
1.013
1.040
0.9521
0.9521
55,112
-0.06(-6.20%)
Aug 15, 2023
1.060
1.060
1.000
1.015
56,355
-0.06(-5.14%)
Aug 14, 2023
1.180
1.180
1.030
1.070
65,492
-0.11(-9.32%)
Aug 11, 2023
1.170
1.190
1.140
1.180
35,601
+0.03(+2.61%)
Aug 10, 2023
1.110
1.160
1.100
1.150
70,108
+0.05(+4.55%)
Aug 09, 2023
1.110
1.120
1.100
1.100
19,758
-0.01(-0.90%)
Aug 08, 2023
1.150
1.154
1.105
1.110
21,460
-0.02(-1.77%)
Aug 07, 2023
1.150
1.150
1.113
1.130
27,452
+0.01(+0.89%)
Aug 04, 2023
1.130
1.140
1.110
1.120
14,982
+0.00(+0.00%)
Aug 03, 2023
1.170
1.170
1.120
1.120
25,743
-0.02(-1.75%)
Aug 02, 2023
1.130
1.160
1.120
1.140
25,768
-0.03(-2.56%)
Aug 01, 2023
1.180
1.195
1.160
1.170
39,355
+0.00(+0.00%)
Jul 31, 2023
1.130
1.181
1.130
1.170
25,269
+0.02(+1.74%)
Jul 28, 2023
1.140
1.190
1.140
1.150
39,073
+0.00(+0.00%)
Jul 27, 2023
1.150
1.190
1.140
1.150
51,213
-0.03(-2.54%)
Jul 26, 2023
1.140
1.200
1.140
1.180
17,050
+0.02(+1.72%)
Jul 25, 2023
1.160
1.203
1.140
1.160
37,770
+0.00(+0.00%)
Jul 24, 2023
1.170
1.200
1.150
1.160
29,802
+0.00(+0.00%)
Jul 21, 2023
1.210
1.210
1.157
1.160
37,874
-0.02(-1.69%)
Jul 20, 2023
1.130
1.180
1.100
1.180
62,551
+0.06(+5.36%)
Jul 19, 2023
1.100
1.180
1.100
1.120
37,098
+0.00(+0.00%)
Jul 18, 2023
1.120
1.120
1.070
1.120
32,826
+0.00(+0.00%)
Jul 17, 2023
1.160
1.170
1.060
1.120
81,991
-0.01(-0.88%)
Jul 14, 2023
1.110
1.152
1.102
1.130
12,232
+0.01(+0.89%)
Jul 13, 2023
1.140
1.170
1.080
1.120
65,923
+0.06(+5.66%)
Jul 12, 2023
1.060
1.110
1.050
1.060
25,384
+0.00(+0.00%)
Jul 11, 2023
1.110
1.110
1.020
1.060
57,212
-0.04(-3.64%)
Jul 10, 2023
1.090
1.140
1.071
1.100
25,009
+0.02(+1.85%)
Jul 07, 2023
1.000
1.090
1.000
1.080
37,324
-0.01(-0.92%)
Jul 06, 2023
1.080
1.100
1.050
1.090
34,039
-0.01(-0.91%)
Jul 05, 2023
1.090
1.100
1.061
1.100
15,384
+0.00(+0.00%)
Jul 03, 2023
1.070
1.130
1.070
1.100
20,365
-0.02(-1.79%)
Jun 30, 2023
1.100
1.134
1.010
1.120
56,369
-0.01(-0.88%)
Jun 29, 2023
1.100
1.150
1.020
1.130
50,349
-0.01(-0.88%)
Jun 28, 2023
1.150
1.150
1.120
1.140
25,403
+0.00(+0.00%)
Jun 27, 2023
1.140
1.140
1.070
1.140
19,400
+0.02(+1.79%)
Jun 26, 2023
1.070
1.150
0.9900
1.120
106,009
+0.08(+7.69%)
Jun 23, 2023
1.120
1.136
1.040
1.040
105,201
-0.12(-10.34%)
Jun 22, 2023
1.150
1.160
1.120
1.160
46,102
+0.01(+0.87%)
Jun 21, 2023
1.170
1.170
1.150
1.150
36,160
-0.02(-1.71%)
Jun 20, 2023
1.210
1.210
1.170
1.170
65,953
-0.04(-3.31%)
Jun 16, 2023
1.260
1.280
1.200
1.210
108,527
-0.01(-0.82%)
Jun 15, 2023
1.190
1.220
1.150
1.220
59,840
+0.06(+5.17%)
Jun 14, 2023
1.218
1.218
1.160
1.160
51,691
-0.04(-3.33%)
Jun 13, 2023
1.180
1.220
1.150
1.200
50,534
+0.05(+4.35%)
Jun 12, 2023
1.180
1.180
1.100
1.150
81,191
-0.01(-0.86%)
Jun 09, 2023
1.060
1.250
1.060
1.160
180,809
+0.07(+6.42%)
Jun 08, 2023
1.110
1.130
1.070
1.090
52,781
-0.01(-0.91%)
Jun 07, 2023
1.060
1.130
1.050
1.100
122,758
+0.05(+4.76%)
Jun 06, 2023
1.010
1.050
1.010
1.050
42,554
+0.04(+3.96%)
Jun 05, 2023
1.010
1.030
1.000
1.010
33,705
-0.01(-0.98%)
Jun 02, 2023
1.040
1.050
1.000
1.020
61,284
-0.02(-1.92%)
Jun 01, 2023
1.000
1.040
1.000
1.040
26,564
+0.00(+0.00%)
May 31, 2023
1.050
1.090
1.030
1.040
78,310
-0.02(-1.89%)
May 30, 2023
1.000
1.090
0.9900
1.060
176,180
+0.04(+3.92%)
May 26, 2023
1.060
1.103
1.000
1.020
207,976
-0.12(-10.53%)
May 25, 2023
1.290
1.350
0.9500
1.140
3,333,235
+0.12(+11.76%)
May 24, 2023
1.020
1.030
0.9920
1.020
6,342
-0.01(-0.97%)
May 23, 2023
0.9800
1.030
0.9800
1.030
29,172
+0.01(+0.98%)
May 22, 2023
0.9900
1.040
0.9800
1.020
39,700
+0.02(+2.00%)
May 19, 2023
1.000
1.045
1.000
1.000
28,986
-0.03(-2.91%)
May 18, 2023
1.000
1.030
0.9900
1.030
33,579
+0.00(+0.00%)
May 17, 2023
1.000
1.030
1.000
1.030
15,504
+0.02(+1.98%)
May 16, 2023
1.020
1.044
1.000
1.010
16,053
-0.02(-1.94%)
May 15, 2023
1.020
1.050
1.020
1.030
15,528
+0.00(+0.00%)
May 12, 2023
1.070
1.080
1.020
1.030
21,499
-0.05(-4.63%)
May 11, 2023
1.110
1.110
1.035
1.080
24,563
-0.05(-4.42%)
May 10, 2023
1.120
1.140
1.100
1.130
33,668
+0.04(+3.67%)
May 09, 2023
1.090
1.100
1.040
1.090
50,540
+0.01(+0.93%)
May 08, 2023
1.020
1.100
1.020
1.080
11,579
+0.03(+2.86%)
May 05, 2023
1.040
1.100
1.035
1.050
25,683
+0.04(+3.96%)
May 04, 2023
1.000
1.014
1.000
1.010
12,518
+0.01(+1.00%)
May 03, 2023
1.020
1.030
1.000
1.000
14,837
-0.01(-0.99%)
May 02, 2023
1.030
1.030
1.000
1.010
24,816
+0.00(+0.00%)
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
.