Corenergy Infrastructure Trust Inc (NY: CORR )

5.430 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.390 5.680 5.350 5.430 435,692 +0.08(+1.50%)
May 13, 2021 5.300 5.500 5.190 5.350 295,334 -0.07(-1.29%)
May 12, 2021 5.590 5.700 5.260 5.420 398,363 -0.26(-4.58%)
May 11, 2021 5.560 5.680 5.370 5.680 373,841 -0.23(-3.89%)
May 10, 2021 6.020 6.020 5.760 5.910 268,891 -0.06(-1.01%)
May 07, 2021 5.780 5.970 5.710 5.970 222,770 +0.09(+1.53%)
May 06, 2021 5.920 5.920 5.630 5.880 326,011 -0.06(-1.01%)
May 05, 2021 5.970 6.000 5.790 5.940 339,831 -0.05(-0.83%)
May 04, 2021 6.200 6.202 5.863 5.990 358,334 -0.21(-3.39%)
May 03, 2021 6.060 6.260 6.020 6.200 192,147 +0.14(+2.31%)
Apr 30, 2021 6.070 6.135 6.000 6.060 238,700 -0.14(-2.26%)
Apr 29, 2021 6.230 6.350 6.060 6.200 167,931 +0.04(+0.65%)
Apr 28, 2021 6.140 6.230 6.070 6.160 192,434 +0.01(+0.16%)
Apr 27, 2021 6.370 6.370 6.050 6.150 171,337 -0.18(-2.84%)
Apr 26, 2021 6.200 6.360 6.120 6.330 263,329 +0.12(+1.93%)
Apr 23, 2021 6.210 6.282 6.040 6.210 256,600 +0.03(+0.49%)
Apr 22, 2021 6.330 6.500 6.160 6.180 160,204 -0.15(-2.37%)
Apr 21, 2021 6.010 6.450 6.000 6.330 255,562 +0.27(+4.46%)
Apr 20, 2021 6.130 6.130 5.740 6.060 394,180 -0.11(-1.78%)
Apr 19, 2021 6.440 6.450 5.980 6.170 318,225 -0.28(-4.34%)
Apr 16, 2021 6.680 6.690 6.400 6.450 232,600 -0.27(-4.02%)
Apr 15, 2021 6.910 6.910 6.520 6.720 289,067 -0.19(-2.75%)
Apr 14, 2021 6.870 6.990 6.770 6.910 217,296 +0.02(+0.29%)
Apr 13, 2021 6.990 7.002 6.740 6.890 215,116 -0.11(-1.57%)
Apr 12, 2021 6.970 7.090 6.940 7.000 209,548 +0.01(+0.14%)
Apr 09, 2021 7.000 7.080 6.880 6.990 156,800 +0.00(+0.00%)
Apr 08, 2021 7.020 7.200 6.810 6.990 459,972 -0.12(-1.69%)
Apr 07, 2021 7.180 7.190 7.020 7.110 138,786 +0.00(+0.00%)
Apr 06, 2021 7.210 7.300 7.110 7.110 148,566 -0.12(-1.66%)
Apr 05, 2021 7.360 7.360 7.020 7.230 150,790 +0.06(+0.84%)
Apr 01, 2021 7.110 7.312 7.000 7.170 202,600 +0.10(+1.41%)
Mar 31, 2021 7.040 7.095 6.870 7.070 204,768 +0.07(+1.00%)
Mar 30, 2021 7.050 7.190 6.920 7.000 226,713 -0.05(-0.71%)
Mar 29, 2021 7.110 7.210 6.910 7.050 233,411 -0.19(-2.62%)
Mar 26, 2021 7.340 7.435 6.930 7.240 217,300 +0.01(+0.14%)
Mar 25, 2021 7.060 7.330 6.720 7.230 314,767 +0.09(+1.26%)
Mar 24, 2021 7.440 7.600 7.040 7.140 313,708 -0.28(-3.77%)
Mar 23, 2021 8.070 8.070 7.300 7.420 485,944 -0.76(-9.29%)
Mar 22, 2021 8.240 8.240 7.850 8.180 253,414 -0.07(-0.85%)
Mar 19, 2021 8.120 8.410 7.900 8.250 563,600 +0.13(+1.60%)
Mar 18, 2021 8.420 8.500 8.080 8.120 224,963 -0.36(-4.25%)
Mar 17, 2021 8.300 8.480 8.080 8.480 219,511 +0.09(+1.07%)
Mar 16, 2021 8.550 8.670 8.250 8.390 299,082 -0.15(-1.76%)
Mar 15, 2021 8.250 8.610 8.050 8.540 394,166 +0.29(+3.52%)
Mar 12, 2021 8.250 8.455 8.160 8.250 149,700 +0.00(+0.00%)
Mar 11, 2021 8.340 8.600 8.160 8.250 271,998 +0.02(+0.24%)
Mar 10, 2021 8.020 8.450 8.020 8.230 404,609 +0.26(+3.26%)
Mar 09, 2021 7.810 8.140 7.740 7.970 268,693 +0.31(+4.05%)
Mar 08, 2021 7.400 8.060 7.400 7.660 422,298 +0.27(+3.65%)
Mar 05, 2021 7.650 7.770 6.870 7.390 509,800 -0.27(-3.52%)
Mar 04, 2021 8.040 8.180 7.350 7.660 430,524 -0.12(-1.54%)
Mar 03, 2021 7.640 8.080 7.640 7.780 275,298 +0.10(+1.30%)
Mar 02, 2021 7.720 7.800 7.470 7.680 244,187 -0.01(-0.13%)
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.