Canada Markets open in 2 hrs 52 mins

CorEnergy Infrastructure Trust, Inc. (CORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.4600+0.3900 (+12.70%)
At close: 04:00PM EST
3.4500 -0.01 (-0.29%)
After hours: 07:22PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 20223.17003.46003.11003.46003.4600306,200
Nov 29, 20222.80003.08002.80003.07003.0700157,200
Nov 28, 20222.57002.80002.50002.75002.7500216,400
Nov 25, 20222.35002.50002.30002.47002.470070,700
Nov 23, 20222.29002.36002.28002.32002.320022,200
Nov 22, 20222.35002.40002.28002.28002.280055,400
Nov 21, 20222.30002.36002.25002.31002.310042,700
Nov 18, 20222.44002.46002.29002.37002.370051,700
Nov 17, 20222.34002.43002.25002.43002.430086,400
Nov 16, 20222.21002.41002.16002.34002.3400145,600
Nov 15, 20222.12002.21002.12002.14002.140034,500
Nov 14, 20222.10002.20002.10002.18002.180030,000
Nov 11, 20222.10002.27002.10002.20002.200022,800
Nov 10, 20222.18002.18002.10002.11002.110020,900
Nov 09, 20222.03002.11002.00002.04002.040025,900
Nov 08, 20222.26002.31002.02002.10002.100039,000
Nov 07, 20222.00002.24002.00002.21002.210042,300
Nov 04, 20221.89002.05001.89002.05002.050054,600
Nov 03, 20221.75001.89001.75001.89001.890029,700
Nov 02, 20221.85001.91001.77001.82001.820022,500
Nov 01, 20221.90001.99001.85001.87001.870025,900
Oct 31, 20221.89001.92001.85001.85001.850025,200
Oct 28, 20221.83001.90001.83001.88001.880011,900
Oct 27, 20221.88001.92001.83001.85001.850014,800
Oct 26, 20221.84001.88001.79001.87001.87009,500
Oct 25, 20221.80001.92001.79001.85001.850034,300
Oct 24, 20221.72001.80001.70001.78001.780032,100
Oct 21, 20221.80001.80001.65001.68001.680057,800
Oct 20, 20221.77001.80001.77001.78001.78007,400
Oct 19, 20221.76001.80001.74001.78001.780016,500
Oct 18, 20221.67001.80001.67001.76001.760032,500
Oct 17, 20221.58001.71001.58001.67001.670025,900
Oct 14, 20221.55001.67001.52001.58001.580065,400
Oct 13, 20221.51001.58001.51001.58001.580026,300
Oct 12, 20221.61001.62001.53001.58001.580023,700
Oct 11, 20221.60001.65001.58001.61001.610042,100
Oct 10, 20221.71001.71001.61001.65001.650022,300
Oct 07, 20221.76001.76001.70001.71001.71007,900
Oct 06, 20221.83001.83001.73001.76001.760020,600
Oct 05, 20221.74001.87001.74001.82001.820029,600
Oct 04, 20221.64001.81001.64001.77001.770030,100
Oct 03, 20221.60001.66001.59001.62001.620064,900
Sept 30, 20221.74001.74001.56001.59001.590071,500
Sept 29, 20221.76001.81001.70001.74001.740019,200
Sept 28, 20221.71001.90001.67001.84001.840089,800
Sept 27, 20221.79001.83001.70001.76001.760086,000
Sept 26, 20221.99002.01001.75001.80001.800053,500
Sept 23, 20221.96001.98001.89001.93001.930049,000
Sept 22, 20222.05002.11001.97002.00002.000041,200
Sept 21, 20222.05002.09002.01002.07002.070050,900
Sept 20, 20222.11002.16002.09002.11002.110024,800
Sept 19, 20222.18002.23002.08002.15002.150058,000
Sept 16, 20222.10002.19002.10002.17002.170039,900
Sept 15, 20222.22002.32002.10002.17002.170055,100
Sept 14, 20222.29002.38002.21002.21002.210026,800
Sept 13, 20222.28002.31002.26002.29002.290015,600
Sept 12, 20222.30002.36002.29002.30002.300022,000
Sept 09, 20222.39002.39002.28002.32002.320020,300
Sept 08, 20222.35002.38002.24002.29002.290031,500
Sept 07, 20222.32002.37002.30002.36002.360016,500
Sept 06, 20222.27002.39002.27002.29002.290048,200
Sept 02, 20222.35002.37002.23002.23002.230030,700
Sept 01, 20222.40002.40002.28002.28002.280032,000
Aug 31, 20222.35002.43002.30002.34002.340030,800
Aug 30, 20222.34002.37002.32002.33002.330013,800
Aug 29, 20222.26002.35002.26002.30002.300036,400
Aug 26, 20222.36002.40002.31002.32002.320017,000
Aug 25, 20222.38002.40002.34002.39002.390030,900
Aug 24, 20222.32002.39002.30002.33002.330018,700
Aug 23, 20222.30002.44002.25002.28002.280045,700
Aug 22, 20222.25002.30002.25002.30002.300013,800
Aug 19, 20222.39002.39002.25002.27002.270023,400
Aug 18, 20222.32002.38002.25002.38002.380020,600
Aug 17, 20222.37002.38002.33002.33002.330020,000
Aug 16, 20222.47002.47002.40002.43002.430025,100
Aug 15, 20222.45002.50002.41002.49002.490059,900
Aug 12, 20222.41002.48002.40002.45002.450024,400
Aug 11, 20222.45002.48002.30002.45002.450058,700
Aug 10, 20222.43002.43002.30002.36002.360030,000
Aug 09, 20222.36002.44002.28002.41002.410058,800
Aug 08, 20222.38002.39002.27002.36002.360049,600
Aug 05, 20222.25002.38002.25002.38002.380055,900
Aug 04, 20222.35002.39002.25002.30002.300025,700
Aug 03, 20222.33002.35002.30002.32002.320019,000
Aug 02, 20222.25002.32002.25002.32002.320028,200
Aug 01, 20222.25002.29002.22002.28002.280038,800
Jul 29, 20222.19002.25002.19002.24002.240019,900
Jul 28, 20222.17002.28002.15002.20002.200065,400
Jul 27, 20222.23002.23002.13002.15002.1500109,600
Jul 26, 20222.19002.26002.19002.23002.230026,200
Jul 25, 20222.19002.30002.19002.26002.260085,300
Jul 22, 20222.35002.42002.24002.33002.330023,500
Jul 21, 20222.42002.45002.34002.38002.380014,000
Jul 20, 20222.33002.47002.33002.43002.430046,700
Jul 19, 20222.40002.40002.33002.37002.370015,600
Jul 18, 20222.27002.40002.22002.33002.330039,000
Jul 15, 20222.20002.29002.19002.19002.190021,100
Jul 14, 20222.18002.28002.17002.23002.230020,500
Jul 13, 20222.26002.26002.18002.25002.250040,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...