1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. CorEnergy Infrastructure Trust Inc NEW (CORR)
  7. Historical

CORR

CorEnergy Infrastructure Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CorEnergy Infrastructure Trust Inc NEW CORR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.73% 4.07 13:17:40
Open Price Low Price High Price Close Price Prev Close
4.18 4.01 4.18 4.10
more quote information »

CORR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.304.394.014.1692,741-0.23-5.35%
1 Month4.735.154.014.66130,095-0.66-13.95%
3 Months4.695.494.014.68111,157-0.62-13.22%
6 Months6.127.754.015.67173,425-2.05-33.5%
1 Year6.4811.044.016.96282,115-2.41-37.19%
3 Years36.8249.753.55514.29223,675-32.75-88.95%
5 Years32.0749.753.55518.53167,267-28.00-87.31%

CORR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 4.10 -0.21 -4.87% 4.19 4.28 4.04 130,854
Nov 24 2021 4.31 0.11 2.62% 4.13 4.31 4.13 50,628
Nov 23 2021 4.20 0.05 1.2% 4.16 4.239 4.1363 55,727
Nov 22 2021 4.15 -0.21 -4.82% 4.30 4.39 4.13 133,754
Nov 19 2021 4.36 -0.10 -2.24% 4.39 4.49 4.25 129,241
Nov 18 2021 4.46 -0.06 -1.33% 4.48 4.49 4.30 82,184
Nov 17 2021 4.52 -0.01 -0.22% 4.54 4.58 4.33 176,083
Nov 16 2021 4.53 -0.22 -4.63% 4.72 4.72 4.52 66,643
Nov 15 2021 4.75 0.06 1.28% 4.64 4.77 4.56 132,484
Nov 12 2021 4.69 -0.08 -1.68% 4.80 4.85 4.69 78,774
Nov 11 2021 4.77 0.02 0.42% 4.75 4.77 4.62 144,273
Nov 10 2021 4.75 -0.05 -1.04% 4.75 4.8199 4.6701 105,213
Nov 09 2021 4.80 -0.21 -4.19% 5.00 5.14 4.78 245,237
Nov 08 2021 5.01 -0.09 -1.76% 5.11 5.15 5.00 84,108
Nov 05 2021 5.10 0.22 4.51% 4.95 5.14 4.89 149,952
Nov 04 2021 4.88 0.20 4.27% 4.83 4.97 4.66 234,335
Nov 03 2021 4.68 -0.13 -2.7% 4.77 4.98 4.67 219,670
Nov 02 2021 4.81 -0.08 -1.64% 4.86 4.87 4.60 171,569
Nov 01 2021 4.89 0.15 3.16% 4.73 4.90 4.71 81,070
Oct 29 2021 4.74 -0.18 -3.66% 4.91 4.92 4.60 84,903
See More Historical Prices »


Your Recent History
NYSE
CORR
CorEnergy ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.