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
0.00 0.0% 4.73 04:00:00
Open Price Low Price High Price Close Price Prev Close
4.73
more quote information »

CORR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.715.184.524.67101,5650.020.42%
1 Month4.515.184.174.55103,0810.224.88%
3 Months5.405.67994.054.75132,751-0.67-12.41%
6 Months6.447.754.055.85208,163-1.71-26.55%
1 Year5.4411.043.5556.75319,552-0.71-13.05%
3 Years36.3149.753.55514.82222,390-31.58-86.97%
5 Years23.8549.753.55518.97168,034-19.12-80.17%

CORR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.73 0.16 3.5% 4.65 5.18 4.62 200,580
Oct 14 2021 4.57 -0.16 -3.38% 4.81 4.82 4.56 113,200
Oct 13 2021 4.73 0.07 1.5% 4.58 4.80 4.58 90,950
Oct 12 2021 4.66 0.09 1.97% 4.58 4.6817 4.52 38,820
Oct 11 2021 4.57 -0.08 -1.72% 4.71 4.71 4.56 64,276
Oct 08 2021 4.65 0.01 0.22% 4.55 4.66 4.45 107,645
Oct 07 2021 4.64 0.06 1.31% 4.66 4.71 4.5702 50,443
Oct 06 2021 4.58 -0.14 -2.97% 4.64 4.67 4.495 84,449
Oct 05 2021 4.72 0.11 2.39% 4.67 4.72 4.42 142,197
Oct 04 2021 4.61 0.23 5.25% 4.43 4.62 4.33 98,905
Oct 01 2021 4.38 -0.05 -1.13% 4.47 4.52 4.36 61,529
Sep 30 2021 4.43 -0.07 -1.56% 4.43 4.536 4.42 85,889
Sep 29 2021 4.50 -0.11 -2.39% 4.59 4.63 4.45 69,950
Sep 28 2021 4.61 -0.07 -1.5% 4.65 4.77 4.58 90,515
Sep 27 2021 4.68 0.12 2.63% 4.54 4.71 4.42 130,232
Sep 24 2021 4.56 0.07 1.56% 4.46 4.61 4.46 65,992
Sep 23 2021 4.49 0.21 4.91% 4.31 4.49 4.28 109,063
Sep 22 2021 4.28 -0.10 -2.28% 4.37 4.4511 4.27 109,675
Sep 21 2021 4.38 0.11 2.58% 4.32 4.39 4.17 217,169
Sep 20 2021 4.27 -0.33 -7.17% 4.51 4.528 4.27 130,132
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.