Canada markets open in 3 hours 19 minutes

CorEnergy Infrastructure Trust, Inc. (CORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5500+0.0300 (+1.19%)
At close: 04:00PM EDT
2.5500 0.00 (0.00%)
After hours: 05:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.52002.58002.52002.55002.550011,200
Jun 30, 20222.59002.59002.45002.52002.520037,600
Jun 29, 20222.61002.65002.52002.65002.650032,800
Jun 28, 20222.78002.84002.58002.65002.650025,400
Jun 27, 20222.90002.90002.75002.78002.780035,600
Jun 24, 20222.51003.00002.51002.90002.900050,700
Jun 23, 20222.51002.63002.51002.56002.560010,500
Jun 22, 20222.65002.70002.55002.57002.570014,200
Jun 21, 20222.67002.70002.61002.65002.650019,800
Jun 17, 20222.52002.64002.44002.57002.570015,500
Jun 16, 20222.58002.58002.44002.51002.510033,700
Jun 15, 20222.63002.73002.54002.68002.680018,300
Jun 14, 20222.54002.79002.54002.67002.670027,100
Jun 13, 20222.66002.72002.51002.56002.560027,200
Jun 10, 20222.60002.85002.60002.82002.820037,900
Jun 09, 20222.90002.93002.86002.88002.880010,900
Jun 08, 20223.00003.07002.85002.93002.930032,100
Jun 07, 20222.95003.03002.93003.00003.000011,200
Jun 06, 20222.99003.08002.91003.02003.020016,600
Jun 03, 20223.05003.07002.87002.99002.990042,200
Jun 02, 20223.01003.24002.97003.08003.0800142,000
Jun 01, 20222.89003.04002.83002.99002.990055,500
May 31, 20222.79002.99002.74002.83002.830076,800
May 27, 20222.72002.75002.68002.74002.740020,200
May 26, 20222.59002.72002.59002.69002.690053,500
May 25, 20222.47002.59002.47002.58002.580017,200
May 24, 20222.51002.57002.44002.47002.470037,600
May 23, 20222.57002.60002.52002.57002.570016,800
May 20, 20222.61002.62002.52002.57002.570011,600
May 19, 20222.49002.62002.47002.58002.580024,300
May 18, 20222.57002.62002.44002.48002.480061,800
May 17, 20222.59002.62002.49002.57002.570064,600
May 16, 20222.46002.56002.43002.55002.550051,900
May 16, 20220.05 Dividend
May 13, 20222.36002.54002.36002.51002.460068,500
May 12, 20222.55002.55002.20002.37002.322898,700
May 11, 20222.24002.31002.12002.19002.1464133,700
May 10, 20222.37002.42002.20002.24002.195465,300
May 09, 20222.50002.50002.25002.34002.293487,800
May 06, 20222.61002.62002.45002.53002.4796122,600
May 05, 20222.61002.68002.55002.61002.558017,600
May 04, 20222.68002.68002.45002.63002.577675,600
May 03, 20222.50002.71002.50002.63002.577646,500
May 02, 20222.45002.56002.45002.53002.479636,400
Apr 29, 20222.53002.58002.46002.49002.440451,900
Apr 28, 20222.46002.54002.44002.53002.479665,000
Apr 27, 20222.52002.59002.47002.49002.440470,400
Apr 26, 20222.54002.60002.50002.54002.489432,000
Apr 25, 20222.70002.70002.50002.57002.518898,000
Apr 22, 20222.73002.79002.67002.68002.626635,100
Apr 21, 20222.80002.85002.66002.70002.646255,000
Apr 20, 20222.80002.94002.78002.78002.724636,000
Apr 19, 20222.80002.91002.80002.80002.744268,200
Apr 18, 20222.80002.87002.77002.77002.714857,200
Apr 14, 20222.92002.95002.81002.82002.763858,400
Apr 13, 20222.86002.95002.84002.94002.881433,200
Apr 12, 20222.91002.95002.81002.84002.783422,700
Apr 11, 20222.85003.00002.85002.87002.812825,600
Apr 08, 20222.98002.98002.85002.85002.793229,400
Apr 07, 20223.00003.08002.89002.94002.881458,500
Apr 06, 20223.05003.12003.00003.00002.940241,800
Apr 05, 20223.12003.21003.07003.10003.038241,600
Apr 04, 20223.14003.21003.09003.14003.077528,500
Apr 01, 20223.12003.15003.06003.11003.048032,600
Mar 31, 20223.15003.21003.07003.07003.008835,300
Mar 30, 20223.25003.31003.17003.18003.116725,000
Mar 29, 20223.10003.26003.10003.22003.155945,900
Mar 28, 20223.21003.30003.11003.13003.067653,100
Mar 25, 20223.14003.25003.10003.22003.155968,400
Mar 24, 20223.19003.20003.11003.15003.087351,800
Mar 23, 20223.22003.27003.10003.18003.116788,400
Mar 22, 20223.02003.25003.00003.23003.1657145,000
Mar 21, 20223.05003.08002.88002.96002.901055,300
Mar 18, 20223.04003.17003.04003.05002.9892166,700
Mar 17, 20222.80003.12002.80003.05002.989280,200
Mar 16, 20222.69002.88002.68002.84002.783490,400
Mar 15, 20222.70002.79002.66002.74002.685486,600
Mar 14, 20223.25003.25002.72002.75002.6952223,200
Mar 11, 20223.25003.30003.05003.10003.038281,700
Mar 10, 20223.07003.24003.01003.23003.165797,500
Mar 09, 20223.28003.45003.25003.25003.185381,000
Mar 08, 20222.88003.30002.88003.28003.2147151,800
Mar 07, 20222.75002.92002.75002.85002.7932132,600
Mar 04, 20222.89002.95002.75002.78002.7246130,300
Mar 03, 20223.05003.14002.88002.90002.8422197,600
Mar 02, 20223.07003.23003.04003.15003.087392,500
Mar 01, 20223.06003.23002.97003.00002.9402162,500
Feb 28, 20223.17003.26003.05003.07003.0088229,200
Feb 25, 20223.36003.40003.21003.32003.2539152,700
Feb 24, 20223.19003.40003.15003.37003.3029200,300
Feb 23, 20223.53003.57003.31003.35003.2833126,300
Feb 22, 20223.50003.59003.43003.43003.3617126,600
Feb 18, 20223.47003.56003.46003.51003.440178,100
Feb 17, 20223.71003.71003.54003.58003.508763,800
Feb 16, 20223.64003.74003.60003.74003.6655106,700
Feb 15, 20223.45003.68003.45003.67003.596980,000
Feb 14, 20223.59003.62003.47003.47003.4009113,500
Feb 11, 20223.66003.72003.54003.62003.5479135,700
Feb 11, 20220.05 Dividend
Feb 10, 20223.85003.98003.67003.72003.5969148,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...