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 (%)
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%)
Apr 01, 2021
6.383
6.565
6.285
6.437
225,660
+0.09(+1.41%)
Mar 31, 2021
6.321
6.370
6.168
6.348
228,075
+0.06(+1.00%)
Mar 30, 2021
6.330
6.455
6.213
6.285
252,518
-0.04(-0.71%)
Mar 29, 2021
6.383
6.473
6.204
6.330
259,978
-0.17(-2.62%)
Mar 26, 2021
6.590
6.675
6.222
6.500
242,034
+0.01(+0.14%)
Mar 25, 2021
6.339
6.581
6.033
6.491
350,595
+0.08(+1.26%)
Mar 24, 2021
6.680
6.823
6.321
6.410
349,415
-0.25(-3.77%)
Mar 23, 2021
7.245
7.245
6.554
6.662
541,256
-0.68(-9.29%)
Mar 22, 2021
7.398
7.398
7.048
7.344
282,258
-0.06(-0.85%)
Mar 19, 2021
7.290
7.551
7.093
7.407
627,751
+0.12(+1.60%)
Mar 18, 2021
7.560
7.631
7.254
7.290
250,569
-0.32(-4.25%)
Mar 17, 2021
7.452
7.613
7.254
7.613
244,496
+0.08(+1.07%)
Mar 16, 2021
7.676
7.784
7.407
7.533
333,124
-0.13(-1.76%)
Mar 15, 2021
7.407
7.730
7.227
7.667
439,031
+0.26(+3.52%)
Mar 12, 2021
7.407
7.591
7.326
7.407
166,739
+0.00(+0.00%)
Mar 11, 2021
7.488
7.721
7.326
7.407
302,958
+0.02(+0.24%)
Mar 10, 2021
7.200
7.586
7.200
7.389
450,663
+0.23(+3.26%)
Mar 09, 2021
7.012
7.308
6.949
7.156
299,276
+0.28(+4.05%)
Mar 08, 2021
6.644
7.236
6.644
6.877
470,365
+0.24(+3.65%)
Mar 05, 2021
6.868
6.976
6.168
6.635
567,827
-0.24(-3.52%)
Mar 04, 2021
7.218
7.344
6.599
6.877
479,528
-0.11(-1.54%)
Mar 03, 2021
6.859
7.254
6.859
6.985
306,633
+0.09(+1.30%)
Mar 02, 2021
6.931
7.003
6.707
6.895
271,981
-0.01(-0.13%)
Mar 01, 2021
6.985
7.290
6.814
6.904
387,598
+0.20(+2.95%)
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%)
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
.