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 (%)
Jun 30, 2020
8.425
8.679
7.706
8.030
522,298
-0.43(-5.08%)
Jun 29, 2020
7.793
8.803
7.548
8.460
890,384
+0.79(+10.30%)
Jun 26, 2020
7.899
8.039
7.416
7.671
955,855
-0.51(-6.22%)
Jun 25, 2020
8.267
8.465
8.039
8.180
527,854
-0.05(-0.64%)
Jun 24, 2020
8.785
8.838
8.206
8.232
873,551
-0.99(-10.75%)
Jun 23, 2020
9.952
10.21
8.776
9.224
840,151
-0.77(-7.73%)
Jun 22, 2020
9.952
10.03
9.601
9.996
486,468
+0.04(+0.44%)
Jun 19, 2020
10.30
10.65
9.952
9.952
424,774
-0.17(-1.65%)
Jun 18, 2020
10.05
10.22
9.830
10.12
321,463
-0.18(-1.71%)
Jun 17, 2020
11.00
11.00
10.21
10.29
400,929
-0.75(-6.76%)
Jun 16, 2020
11.63
11.94
10.61
11.04
470,429
+0.21(+1.94%)
Jun 15, 2020
10.31
11.13
10.20
10.83
388,188
-0.02(-0.16%)
Jun 12, 2020
11.51
12.02
10.46
10.85
500,887
+0.39(+3.69%)
Jun 11, 2020
10.39
11.32
10.25
10.46
768,123
-2.00(-16.06%)
Jun 10, 2020
12.39
13.16
11.48
12.46
797,056
+0.11(+0.85%)
Jun 09, 2020
14.53
14.61
12.12
12.36
1,347,078
-2.40(-16.24%)
Jun 08, 2020
11.70
15.52
11.70
14.75
1,631,469
+4.12(+38.70%)
Jun 05, 2020
10.44
11.61
10.08
10.64
928,737
+1.34(+14.45%)
Jun 04, 2020
8.917
9.742
8.864
9.294
576,530
+0.48(+5.48%)
Jun 03, 2020
8.847
9.250
8.733
8.812
441,912
+0.11(+1.31%)
Jun 02, 2020
8.478
8.768
8.197
8.697
775,816
+0.39(+4.76%)
Jun 01, 2020
8.733
8.864
8.215
8.303
765,398
-0.47(-5.40%)
May 29, 2020
9.584
9.637
8.676
8.776
715,780
-0.92(-9.50%)
May 28, 2020
10.15
10.15
9.654
9.698
206,638
-0.45(-4.41%)
May 27, 2020
10.16
10.27
9.487
10.15
293,181
+0.16(+1.58%)
May 26, 2020
9.900
10.09
9.654
9.988
334,527
+0.22(+2.25%)
May 22, 2020
9.909
9.919
9.593
9.768
118,499
-0.17(-1.68%)
May 21, 2020
9.786
10.17
9.786
9.935
113,542
+0.06(+0.62%)
May 20, 2020
10.10
10.29
9.786
9.873
129,795
+0.00(+0.00%)
May 19, 2020
10.39
10.41
9.830
9.873
184,426
-0.47(-4.58%)
May 18, 2020
10.09
10.65
9.742
10.35
326,856
+0.71(+7.38%)
May 15, 2020
8.996
9.794
8.724
9.637
346,268
+0.61(+6.81%)
May 14, 2020
9.049
9.514
8.662
9.022
264,583
-0.25(-2.65%)
May 13, 2020
9.705
9.736
8.779
9.268
355,509
-0.45(-4.67%)
May 12, 2020
10.19
10.27
9.687
9.722
179,193
-0.32(-3.22%)
May 11, 2020
10.09
10.29
9.783
10.05
169,096
-0.30(-2.87%)
May 08, 2020
9.731
10.45
9.443
10.34
242,241
+0.52(+5.34%)
May 07, 2020
9.748
10.24
9.486
9.818
263,642
+0.06(+0.63%)
May 06, 2020
9.958
10.18
9.413
9.757
295,982
-0.24(-2.45%)
May 05, 2020
10.81
11.13
9.809
10.00
362,870
-0.82(-7.59%)
May 04, 2020
10.05
10.87
9.906
10.82
345,846
+0.51(+4.91%)
May 01, 2020
10.32
10.58
10.09
10.32
222,322
-0.29(-2.72%)
Apr 30, 2020
10.74
10.79
10.26
10.60
278,512
-0.19(-1.78%)
Apr 29, 2020
10.72
11.12
10.46
10.80
518,855
+0.23(+2.15%)
Apr 28, 2020
10.19
10.84
9.941
10.57
396,419
+0.41(+4.04%)
Apr 27, 2020
10.24
10.24
9.713
10.16
278,613
-0.13(-1.27%)
Apr 24, 2020
10.12
10.47
9.888
10.29
280,364
+0.21(+2.08%)
Apr 23, 2020
10.14
10.26
9.556
10.08
482,411
-0.11(-1.11%)
Apr 22, 2020
10.34
10.45
10.05
10.19
281,340
+0.09(+0.86%)
Apr 21, 2020
10.28
10.63
10.05
10.11
237,437
-0.43(-4.06%)
Apr 20, 2020
10.52
11.11
10.27
10.53
356,024
-0.56(-5.04%)
Apr 17, 2020
11.01
11.44
10.48
11.09
421,977
+0.69(+6.63%)
Apr 16, 2020
11.32
11.38
10.25
10.40
604,331
-0.95(-8.38%)
Apr 15, 2020
12.10
12.67
11.15
11.36
687,217
-0.52(-4.41%)
Apr 14, 2020
19.14
19.14
11.79
11.88
2,152,669
-9.38(-44.12%)
Apr 13, 2020
21.30
21.96
20.09
21.26
165,871
+0.41(+1.97%)
Apr 09, 2020
19.84
20.96
19.30
20.85
141,269
+2.16(+11.54%)
Apr 08, 2020
17.82
19.76
17.37
18.69
167,525
+1.48(+8.57%)
Apr 07, 2020
17.85
19.26
17.12
17.22
141,590
+0.63(+3.79%)
Apr 06, 2020
16.12
17.03
15.92
16.59
121,079
+1.44(+9.52%)
Apr 03, 2020
15.72
15.96
14.18
15.15
145,390
-0.63(-3.99%)
Apr 02, 2020
14.32
16.47
14.32
15.78
116,972
+0.93(+6.30%)
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
.