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 (%)
Sep 30, 2022
1.700
1.700
1.524
1.554
73,133
-0.15(-8.62%)
Sep 29, 2022
1.720
1.765
1.661
1.700
19,613
-0.10(-5.43%)
Sep 28, 2022
1.671
1.856
1.632
1.798
91,923
+0.08(+4.55%)
Sep 27, 2022
1.749
1.788
1.661
1.720
87,990
-0.04(-2.22%)
Sep 26, 2022
1.944
1.964
1.710
1.759
54,732
-0.13(-6.74%)
Sep 23, 2022
1.915
1.935
1.847
1.886
50,190
-0.07(-3.50%)
Sep 22, 2022
2.003
2.062
1.925
1.954
42,174
-0.07(-3.38%)
Sep 21, 2022
2.003
2.042
1.964
2.023
52,114
-0.04(-1.90%)
Sep 20, 2022
2.062
2.110
2.042
2.062
25,607
-0.04(-1.86%)
Sep 19, 2022
2.130
2.178
2.032
2.101
59,380
-0.02(-0.92%)
Sep 16, 2022
2.052
2.140
2.052
2.120
40,832
+0.00(+0.00%)
Sep 15, 2022
2.169
2.267
2.052
2.120
56,393
-0.04(-1.81%)
Sep 14, 2022
2.237
2.325
2.159
2.159
27,377
-0.08(-3.49%)
Sep 13, 2022
2.228
2.257
2.208
2.237
15,958
-0.01(-0.43%)
Sep 12, 2022
2.247
2.306
2.233
2.247
22,552
-0.02(-0.86%)
Sep 09, 2022
2.335
2.335
2.230
2.267
20,730
+0.03(+1.31%)
Sep 08, 2022
2.296
2.325
2.189
2.237
32,267
-0.07(-2.97%)
Sep 07, 2022
2.267
2.312
2.247
2.306
16,855
+0.07(+3.06%)
Sep 06, 2022
2.218
2.332
2.218
2.237
49,357
+0.06(+2.69%)
Sep 02, 2022
2.296
2.316
2.179
2.179
31,706
-0.05(-2.19%)
Sep 01, 2022
2.345
2.345
2.228
2.228
32,783
-0.06(-2.56%)
Aug 31, 2022
2.296
2.374
2.247
2.286
31,542
+0.01(+0.43%)
Aug 30, 2022
2.286
2.316
2.267
2.277
14,139
+0.03(+1.30%)
Aug 29, 2022
2.208
2.296
2.208
2.247
37,250
-0.02(-0.86%)
Aug 26, 2022
2.306
2.345
2.257
2.267
17,389
-0.07(-2.93%)
Aug 25, 2022
2.325
2.345
2.286
2.335
31,635
+0.06(+2.57%)
Aug 24, 2022
2.267
2.335
2.247
2.277
19,210
+0.05(+2.19%)
Aug 23, 2022
2.247
2.384
2.198
2.228
46,811
-0.02(-0.87%)
Aug 22, 2022
2.198
2.247
2.198
2.247
14,149
+0.03(+1.32%)
Aug 19, 2022
2.335
2.335
2.198
2.218
23,968
-0.11(-4.62%)
Aug 18, 2022
2.267
2.325
2.198
2.325
21,177
+0.05(+2.15%)
Aug 17, 2022
2.316
2.325
2.277
2.277
20,482
-0.10(-4.12%)
Aug 16, 2022
2.413
2.413
2.345
2.374
25,712
-0.01(-0.41%)
Aug 15, 2022
2.346
2.394
2.310
2.384
62,590
+0.04(+1.63%)
Aug 12, 2022
2.307
2.374
2.299
2.346
25,527
+0.00(+0.00%)
Aug 11, 2022
2.346
2.374
2.202
2.346
61,324
+0.09(+3.81%)
Aug 10, 2022
2.327
2.327
2.202
2.260
31,287
-0.05(-2.07%)
Aug 09, 2022
2.260
2.336
2.183
2.307
61,625
+0.05(+2.12%)
Aug 08, 2022
2.279
2.288
2.173
2.260
51,837
-0.02(-0.84%)
Aug 05, 2022
2.154
2.279
2.154
2.279
58,385
+0.08(+3.48%)
Aug 04, 2022
2.250
2.287
2.154
2.202
26,826
-0.02(-0.86%)
Aug 03, 2022
2.231
2.250
2.202
2.221
19,837
+0.00(+0.00%)
Aug 02, 2022
2.154
2.221
2.154
2.221
29,487
+0.04(+1.75%)
Aug 01, 2022
2.154
2.193
2.126
2.183
40,559
+0.04(+1.79%)
Jul 29, 2022
2.097
2.154
2.097
2.145
20,891
+0.04(+1.82%)
Jul 28, 2022
2.078
2.182
2.059
2.106
68,351
+0.05(+2.33%)
Jul 27, 2022
2.135
2.135
2.039
2.059
113,386
-0.08(-3.59%)
Jul 26, 2022
2.097
2.164
2.097
2.135
27,323
-0.03(-1.33%)
Jul 25, 2022
2.097
2.202
2.097
2.164
89,078
-0.07(-3.00%)
Jul 22, 2022
2.250
2.317
2.147
2.231
24,555
-0.05(-2.10%)
Jul 21, 2022
2.317
2.346
2.240
2.279
14,660
-0.05(-2.06%)
Jul 20, 2022
2.231
2.365
2.231
2.327
48,857
+0.06(+2.53%)
Jul 19, 2022
2.298
2.298
2.231
2.269
16,269
+0.04(+1.72%)
Jul 18, 2022
2.173
2.298
2.126
2.231
40,762
+0.13(+6.39%)
Jul 15, 2022
2.106
2.193
2.097
2.097
22,002
-0.04(-1.79%)
Jul 14, 2022
2.087
2.183
2.073
2.135
21,402
-0.02(-0.89%)
Jul 13, 2022
2.164
2.164
2.087
2.154
42,735
-0.02(-0.88%)
Jul 12, 2022
2.164
2.212
2.135
2.173
21,114
-0.05(-2.16%)
Jul 11, 2022
2.231
2.260
2.169
2.221
24,255
-0.08(-3.33%)
Jul 08, 2022
2.279
2.317
2.221
2.298
12,774
+0.02(+0.84%)
Jul 07, 2022
2.240
2.355
2.224
2.279
26,134
+0.04(+1.71%)
Jul 06, 2022
2.250
2.317
2.231
2.240
31,599
-0.09(-3.70%)
Jul 05, 2022
2.202
2.355
2.193
2.327
75,158
-0.11(-4.71%)
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
.