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 28, 2023
1.080
1.080
1.030
1.040
33,148
-0.02(-1.89%)
Apr 27, 2023
1.080
1.080
1.023
1.060
102,777
+0.04(+3.92%)
Apr 26, 2023
1.060
1.100
1.010
1.020
30,738
-0.02(-1.92%)
Apr 25, 2023
1.040
1.070
1.010
1.040
31,526
+0.00(+0.00%)
Apr 24, 2023
1.070
1.119
1.020
1.040
59,017
-0.08(-7.14%)
Apr 21, 2023
1.110
1.120
1.100
1.120
51,236
+0.00(+0.00%)
Apr 20, 2023
1.110
1.140
1.110
1.120
15,067
-0.03(-2.61%)
Apr 19, 2023
1.150
1.190
1.130
1.150
23,004
+0.00(+0.00%)
Apr 18, 2023
1.210
1.210
1.140
1.150
19,818
-0.03(-2.54%)
Apr 17, 2023
1.150
1.210
1.100
1.180
66,860
-0.02(-1.67%)
Apr 14, 2023
1.170
1.230
1.170
1.200
32,082
+0.00(+0.00%)
Apr 13, 2023
1.210
1.221
1.190
1.200
17,530
-0.01(-0.83%)
Apr 12, 2023
1.320
1.322
1.200
1.210
47,589
-0.05(-3.97%)
Apr 11, 2023
1.280
1.300
1.250
1.260
16,864
-0.02(-1.56%)
Apr 10, 2023
1.250
1.285
1.250
1.280
25,259
+0.06(+4.92%)
Apr 06, 2023
1.180
1.240
1.180
1.220
22,133
+0.04(+3.39%)
Apr 05, 2023
1.240
1.260
1.140
1.180
41,276
-0.08(-6.35%)
Apr 04, 2023
1.230
1.268
1.230
1.260
20,668
+0.03(+2.44%)
Apr 03, 2023
1.270
1.270
1.210
1.230
30,010
-0.05(-3.91%)
Mar 31, 2023
1.320
1.320
1.240
1.280
48,742
-0.03(-2.29%)
Mar 30, 2023
1.320
1.360
1.250
1.310
44,037
+0.00(+0.00%)
Mar 29, 2023
1.270
1.330
1.231
1.310
61,519
+0.08(+6.50%)
Mar 28, 2023
1.200
1.260
1.180
1.230
48,432
-0.02(-1.60%)
Mar 27, 2023
1.250
1.290
1.220
1.250
36,465
-0.03(-2.34%)
Mar 24, 2023
1.250
1.330
1.210
1.280
61,477
-0.03(-2.29%)
Mar 23, 2023
1.340
1.460
1.270
1.310
86,256
-0.02(-1.50%)
Mar 22, 2023
1.450
1.680
1.300
1.330
333,044
+0.04(+3.10%)
Mar 21, 2023
1.140
1.310
1.140
1.290
71,251
+0.15(+13.16%)
Mar 20, 2023
1.080
1.150
1.000
1.140
72,774
+0.18(+18.75%)
Mar 17, 2023
1.050
1.097
0.9600
0.9600
193,317
-0.20(-17.24%)
Mar 16, 2023
1.210
1.220
1.100
1.160
218,801
-0.06(-4.92%)
Mar 15, 2023
1.320
1.320
1.210
1.220
53,329
-0.07(-5.43%)
Mar 14, 2023
1.280
1.350
1.280
1.290
52,163
-0.03(-2.27%)
Mar 13, 2023
1.300
1.410
1.280
1.320
80,977
-0.09(-6.38%)
Mar 10, 2023
1.430
1.439
1.370
1.410
41,381
+0.02(+1.44%)
Mar 09, 2023
1.590
1.590
1.370
1.390
99,979
-0.13(-8.55%)
Mar 08, 2023
1.640
1.690
1.510
1.520
37,531
-0.09(-5.59%)
Mar 07, 2023
1.690
1.700
1.605
1.610
35,054
-0.14(-8.00%)
Mar 06, 2023
1.640
1.750
1.640
1.750
41,576
+0.14(+8.70%)
Mar 03, 2023
1.580
1.626
1.580
1.610
16,363
+0.07(+4.55%)
Mar 02, 2023
1.560
1.599
1.535
1.540
28,221
-0.02(-1.28%)
Mar 01, 2023
1.560
1.616
1.560
1.560
20,581
-0.01(-0.64%)
Feb 28, 2023
1.550
1.590
1.550
1.570
32,626
+0.02(+1.29%)
Feb 27, 2023
1.570
1.600
1.550
1.550
28,260
-0.03(-1.90%)
Feb 24, 2023
1.589
1.589
1.570
1.580
12,538
+0.01(+0.64%)
Feb 23, 2023
1.600
1.610
1.550
1.570
55,435
-0.01(-0.63%)
Feb 22, 2023
1.590
1.650
1.550
1.580
50,537
-0.02(-1.25%)
Feb 21, 2023
1.700
1.730
1.590
1.600
100,228
-0.10(-5.88%)
Feb 17, 2023
1.700
1.730
1.700
1.700
26,306
-0.01(-0.58%)
Feb 16, 2023
1.710
1.740
1.710
1.710
16,146
-0.03(-1.72%)
Feb 15, 2023
1.720
1.760
1.690
1.740
42,332
+0.02(+1.16%)
Feb 14, 2023
1.700
1.740
1.680
1.720
39,123
+0.02(+1.18%)
Feb 13, 2023
1.720
1.740
1.690
1.700
40,971
+0.02(+1.19%)
Feb 10, 2023
1.690
1.690
1.610
1.680
65,798
+0.00(+0.00%)
Feb 09, 2023
1.780
1.797
1.660
1.680
96,981
-0.07(-4.00%)
Feb 08, 2023
1.800
1.830
1.730
1.750
89,309
-0.08(-4.37%)
Feb 07, 2023
1.840
1.880
1.800
1.830
145,362
-0.06(-3.17%)
Feb 06, 2023
1.900
2.120
1.790
1.890
649,500
-0.26(-12.09%)
Feb 03, 2023
2.130
2.150
2.090
2.150
20,747
+0.00(+0.00%)
Feb 02, 2023
2.170
2.170
2.030
2.150
65,661
-0.02(-0.92%)
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
.