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 (%)
Jun 30, 2021
5.917
5.999
5.781
5.999
158,685
+0.05(+0.91%)
Jun 29, 2021
6.271
6.388
5.876
5.944
342,889
-0.34(-5.48%)
Jun 28, 2021
6.271
6.316
6.071
6.289
281,604
+0.04(+0.58%)
Jun 25, 2021
6.089
6.352
5.890
6.253
2,248,637
+0.15(+2.53%)
Jun 24, 2021
5.790
6.171
5.618
6.098
321,151
+0.32(+5.49%)
Jun 23, 2021
5.836
5.972
5.735
5.781
204,243
-0.05(-0.93%)
Jun 22, 2021
5.818
5.872
5.546
5.836
332,856
+0.03(+0.47%)
Jun 21, 2021
5.772
5.845
5.673
5.809
339,745
+0.03(+0.47%)
Jun 18, 2021
5.972
6.003
5.763
5.781
207,075
-0.28(-4.63%)
Jun 17, 2021
6.398
6.398
5.889
6.062
386,235
-0.36(-5.64%)
Jun 16, 2021
6.307
6.443
6.180
6.425
215,362
+0.15(+2.46%)
Jun 15, 2021
6.416
6.515
6.162
6.271
220,736
-0.31(-4.68%)
Jun 14, 2021
6.524
6.687
6.412
6.579
182,666
+0.05(+0.69%)
Jun 11, 2021
6.805
6.934
6.416
6.533
232,514
-0.26(-3.87%)
Jun 10, 2021
6.416
7.023
6.352
6.796
912,734
+0.48(+7.60%)
Jun 09, 2021
6.189
6.452
6.189
6.316
257,455
+0.13(+2.05%)
Jun 08, 2021
6.189
6.461
6.098
6.189
392,672
+0.00(+0.00%)
Jun 07, 2021
6.017
6.298
6.017
6.189
268,667
+0.17(+2.86%)
Jun 04, 2021
6.198
6.280
6.008
6.017
181,766
-0.18(-2.92%)
Jun 03, 2021
6.298
6.343
6.126
6.198
256,993
-0.17(-2.70%)
Jun 02, 2021
5.790
6.425
5.790
6.370
786,402
+0.64(+11.23%)
Jun 01, 2021
5.546
5.890
5.546
5.727
346,528
+0.21(+3.78%)
May 28, 2021
5.455
5.591
5.355
5.519
232,891
+0.22(+4.10%)
May 27, 2021
5.283
5.546
5.260
5.301
302,380
+0.05(+0.86%)
May 26, 2021
5.192
5.423
5.192
5.256
248,564
+0.11(+2.11%)
May 25, 2021
5.102
5.392
5.084
5.147
393,934
+0.05(+0.89%)
May 24, 2021
5.247
5.247
4.964
5.102
416,277
-0.14(-2.60%)
May 21, 2021
5.111
5.247
5.047
5.238
160,004
+0.19(+3.77%)
May 20, 2021
5.084
5.120
4.902
5.047
266,572
-0.03(-0.54%)
May 19, 2021
5.129
5.129
4.857
5.075
303,101
-0.13(-2.44%)
May 18, 2021
5.056
5.355
5.011
5.201
255,797
+0.15(+3.05%)
May 17, 2021
4.930
5.093
4.930
5.047
250,445
+0.13(+2.58%)
May 14, 2021
4.884
5.147
4.848
4.920
480,807
+0.07(+1.50%)
May 13, 2021
4.803
4.984
4.703
4.848
325,915
-0.02(-0.37%)
May 12, 2021
5.019
5.117
4.722
4.866
443,706
-0.23(-4.58%)
May 11, 2021
4.992
5.100
4.821
5.100
416,393
-0.21(-3.89%)
May 10, 2021
5.405
5.405
5.171
5.306
299,497
-0.05(-1.01%)
May 07, 2021
5.189
5.360
5.126
5.360
248,126
+0.08(+1.53%)
May 06, 2021
5.315
5.315
5.055
5.279
363,119
-0.05(-1.01%)
May 05, 2021
5.360
5.387
5.198
5.333
378,512
-0.04(-0.83%)
May 04, 2021
5.566
5.568
5.264
5.378
399,121
-0.19(-3.39%)
May 03, 2021
5.441
5.620
5.405
5.566
214,018
+0.13(+2.31%)
Apr 30, 2021
5.450
5.508
5.387
5.441
265,869
-0.13(-2.26%)
Apr 29, 2021
5.593
5.701
5.441
5.566
187,045
+0.04(+0.65%)
Apr 28, 2021
5.513
5.593
5.450
5.530
214,337
+0.01(+0.16%)
Apr 27, 2021
5.719
5.719
5.432
5.522
190,839
-0.16(-2.84%)
Apr 26, 2021
5.566
5.710
5.495
5.683
293,302
+0.11(+1.93%)
Apr 23, 2021
5.575
5.640
5.423
5.575
285,807
+0.03(+0.49%)
Apr 22, 2021
5.683
5.836
5.530
5.548
178,439
-0.13(-2.37%)
Apr 21, 2021
5.396
5.791
5.387
5.683
284,651
+0.24(+4.46%)
Apr 20, 2021
5.504
5.504
5.153
5.441
439,047
-0.10(-1.78%)
Apr 19, 2021
5.782
5.791
5.369
5.539
354,446
-0.25(-4.34%)
Apr 16, 2021
5.997
6.006
5.746
5.791
259,075
-0.24(-4.02%)
Apr 15, 2021
6.204
6.204
5.854
6.033
321,969
-0.17(-2.75%)
Apr 14, 2021
6.168
6.276
6.078
6.204
242,029
+0.02(+0.29%)
Apr 13, 2021
6.276
6.287
6.051
6.186
239,601
-0.10(-1.57%)
Apr 12, 2021
6.258
6.365
6.231
6.285
233,399
+0.01(+0.14%)
Apr 09, 2021
6.285
6.356
6.177
6.276
174,647
+0.00(+0.00%)
Apr 08, 2021
6.303
6.464
6.114
6.276
512,328
-0.11(-1.69%)
Apr 07, 2021
6.446
6.455
6.303
6.383
154,583
+0.00(+0.00%)
Apr 06, 2021
6.473
6.554
6.383
6.383
165,476
-0.11(-1.66%)
Apr 05, 2021
6.608
6.608
6.303
6.491
167,953
+0.05(+0.84%)
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
.