Canada Markets open in 8 hrs 53 mins

CorEnergy Infrastructure Trust, Inc. (CORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3100-0.0200 (-1.50%)
At close: 04:00PM EDT
1.3500 +0.04 (+3.05%)
After hours: 07:26PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20231.34001.46001.27001.31001.310086,300
Mar 22, 20231.45001.68001.30001.33001.3300333,100
Mar 21, 20231.14001.31001.14001.29001.290071,300
Mar 20, 20231.08001.15001.00001.14001.140072,700
Mar 17, 20231.05001.10000.96000.96000.9600193,300
Mar 16, 20231.21001.22001.10001.16001.1600218,600
Mar 15, 20231.32001.32001.21001.22001.220053,300
Mar 14, 20231.28001.35001.28001.29001.290052,200
Mar 13, 20231.30001.41001.28001.32001.320080,900
Mar 10, 20231.43001.44001.37001.41001.410041,400
Mar 09, 20231.59001.59001.37001.39001.3900100,000
Mar 08, 20231.64001.69001.51001.52001.520037,500
Mar 07, 20231.69001.70001.61001.61001.610035,000
Mar 06, 20231.64001.75001.64001.75001.750042,000
Mar 03, 20231.58001.63001.58001.61001.610016,400
Mar 02, 20231.56001.60001.54001.54001.540028,200
Mar 01, 20231.56001.62001.56001.56001.560020,600
Feb 28, 20231.55001.59001.55001.57001.570032,600
Feb 27, 20231.57001.60001.55001.55001.550028,300
Feb 24, 20231.59001.59001.57001.58001.580012,500
Feb 23, 20231.60001.61001.55001.57001.570055,400
Feb 22, 20231.59001.65001.55001.58001.580051,300
Feb 21, 20231.70001.73001.59001.60001.6000100,200
Feb 17, 20231.70001.73001.70001.70001.700026,300
Feb 16, 20231.71001.74001.71001.71001.710016,100
Feb 15, 20231.72001.76001.69001.74001.740042,300
Feb 14, 20231.70001.74001.68001.72001.720039,100
Feb 13, 20231.72001.74001.69001.70001.700041,000
Feb 10, 20231.69001.69001.61001.68001.680065,800
Feb 09, 20231.78001.80001.66001.68001.680097,000
Feb 08, 20231.80001.83001.73001.75001.750089,300
Feb 07, 20231.84001.88001.80001.83001.8300145,400
Feb 06, 20231.90002.12001.79001.89001.8900649,500
Feb 03, 20232.13002.15002.09002.15002.150020,700
Feb 02, 20232.17002.17002.03002.15002.150065,700
Feb 01, 20232.10002.19002.07002.17002.170043,500
Jan 31, 20232.13002.14002.08002.14002.140019,100
Jan 30, 20232.14002.14002.05002.09002.090036,200
Jan 27, 20232.22002.22002.02002.04002.040081,600
Jan 26, 20232.15002.15002.05002.13002.130035,000
Jan 25, 20232.05002.15002.03002.15002.150024,800
Jan 24, 20232.07002.11002.02002.04002.040026,300
Jan 23, 20232.10002.16002.05002.08002.080029,700
Jan 20, 20232.03002.10002.00002.10002.100024,400
Jan 19, 20232.03002.09001.98001.98001.980057,200
Jan 18, 20232.17002.21002.06002.09002.090036,300
Jan 17, 20232.13002.22002.13002.17002.170041,700
Jan 13, 20232.09002.17002.06002.13002.130038,600
Jan 12, 20232.17002.19002.11002.15002.150056,800
Jan 11, 20232.14002.22002.10002.16002.160062,200
Jan 10, 20232.00002.06001.95002.04002.040042,700
Jan 09, 20231.98002.00001.93002.00002.000089,100
Jan 06, 20232.10002.10001.97002.00002.000047,400
Jan 05, 20231.99002.08001.99002.07002.070033,500
Jan 04, 20232.00002.05001.95002.00002.0000147,700
Jan 03, 20232.12002.17002.02002.10002.100054,600
Dec 30, 20222.05002.16002.04002.09002.090099,600
Dec 29, 20222.18002.28002.15002.17002.170075,700
Dec 28, 20222.50002.50002.11002.14002.140083,200
Dec 27, 20222.34002.53002.29002.48002.4800151,900
Dec 23, 20222.13002.25002.10002.20002.200075,400
Dec 22, 20222.23002.30002.08002.11002.110078,700
Dec 21, 20222.16002.30002.15002.26002.260048,900
Dec 20, 20222.31002.35002.13002.16002.160058,400
Dec 19, 20222.42002.52002.28002.33002.330073,000
Dec 16, 20222.65002.65002.45002.46002.460067,800
Dec 15, 20222.70002.70002.65002.65002.650018,800
Dec 14, 20222.74002.84002.70002.71002.710051,200
Dec 13, 20222.81002.81002.68002.69002.690074,100
Dec 12, 20222.58002.91002.54002.72002.7200160,200
Dec 09, 20222.69002.75002.51002.54002.540082,500
Dec 08, 20222.74002.75002.69002.73002.730045,500
Dec 07, 20222.78002.89002.69002.71002.710087,000
Dec 06, 20222.75002.83002.60002.83002.830089,100
Dec 05, 20223.12003.13002.68002.70002.7000120,800
Dec 02, 20222.83003.04002.83002.96002.9600166,500
Dec 01, 20223.40003.48002.56002.69002.6900319,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...