Stock Quote

Corenergy Infrastructure Trust Inc (NY: CORR )

7.390 USD -0.270 (-3.52%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 7.780 8.120 7.590 7.690 347,989 +0.22(+2.95%)
Feb 26, 2021 7.910 8.020 7.250 7.470 486,500 -0.53(-6.63%)
Feb 25, 2021 8.050 8.450 7.800 8.000 621,335 +0.05(+0.63%)
Feb 24, 2021 7.500 8.100 7.450 7.950 288,638 +0.43(+5.72%)
Feb 23, 2021 7.750 7.940 7.100 7.520 508,290 -0.32(-4.08%)
Feb 22, 2021 8.100 8.340 7.760 7.840 312,948 -0.16(-2.00%)
Feb 19, 2021 7.930 8.350 7.890 8.000 310,900 +0.16(+2.04%)
Feb 18, 2021 8.290 8.440 7.700 7.840 677,243 -0.48(-5.77%)
Feb 17, 2021 8.240 8.470 8.180 8.320 666,021 +0.12(+1.46%)
Feb 16, 2021 8.210 8.550 8.190 8.200 580,397 +0.00(+0.00%)
Feb 12, 2021 8.260 8.300 8.170 8.200 296,200 -0.07(-0.85%)
Feb 11, 2021 8.380 8.640 8.170 8.270 435,627 -0.12(-1.43%)
Feb 10, 2021 8.510 8.820 8.270 8.390 351,174 -0.12(-1.41%)
Feb 09, 2021 8.600 8.720 8.330 8.510 462,185 +0.00(+0.00%)
Feb 08, 2021 9.000 9.110 8.200 8.510 1,068,173 -0.24(-2.74%)
Feb 05, 2021 10.18 11.04 8.010 8.750 2,658,700 -1.06(-10.81%)
Feb 04, 2021 9.460 10.06 9.370 9.810 623,533 +0.51(+5.48%)
Feb 03, 2021 9.210 9.490 8.926 9.300 413,845 +0.16(+1.75%)
Feb 02, 2021 8.760 9.360 8.760 9.140 290,504 +0.35(+3.98%)
Feb 01, 2021 9.100 9.240 8.640 8.790 316,323 -0.22(-2.44%)
Jan 29, 2021 9.480 9.939 8.700 9.010 703,300 -0.36(-3.84%)
Jan 28, 2021 9.390 9.750 9.040 9.370 622,209 +0.12(+1.30%)
Jan 27, 2021 8.040 9.960 7.900 9.250 1,185,012 +1.10(+13.50%)
Jan 26, 2021 8.340 8.480 8.070 8.150 240,651 -0.04(-0.49%)
Jan 25, 2021 8.040 8.410 7.800 8.190 193,122 +0.10(+1.24%)
Jan 22, 2021 7.760 8.100 7.550 8.090 286,900 +0.10(+1.25%)
Jan 21, 2021 8.270 8.270 7.775 7.990 315,928 -0.27(-3.27%)
Jan 20, 2021 8.630 8.650 8.150 8.260 297,831 -0.30(-3.50%)
Jan 19, 2021 8.400 8.580 8.050 8.560 440,268 +0.39(+4.77%)
Jan 15, 2021 8.160 8.410 7.850 8.170 398,500 -0.16(-1.92%)
Jan 14, 2021 7.480 8.347 7.450 8.330 616,205 +0.92(+12.42%)
Jan 13, 2021 7.680 7.900 7.300 7.410 377,298 -0.11(-1.46%)
Jan 12, 2021 6.980 7.530 6.960 7.520 350,977 +0.66(+9.62%)
Jan 11, 2021 6.790 7.000 6.540 6.860 435,741 +0.10(+1.48%)
Jan 08, 2021 7.090 7.110 6.720 6.760 350,900 -0.26(-3.70%)
Jan 07, 2021 7.220 7.390 7.000 7.020 331,659 -0.17(-2.36%)
Jan 06, 2021 7.090 7.440 7.010 7.190 529,567 +0.24(+3.45%)
Jan 05, 2021 6.660 7.180 6.660 6.950 327,833 +0.29(+4.35%)
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.