NYSE:CORR
CorEnergy Infrastructure Trust Inc Stock Price (Quote)
$0.0198
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CORR stock ended at $0.0198. During the day the stock fluctuated 0% from a day low at $0.0198 to a day high of $0.0198. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.18 | $1.18 | $1.10 | $1.15 | 81 188 |
| Jun 09, 2023 | $1.06 | $1.25 | $1.10 | $1.16 | 180 255 |
| Jun 08, 2023 | $1.11 | $1.13 | $1.07 | $1.09 | 52 721 |
| Jun 07, 2023 | $1.06 | $1.13 | $1.05 | $1.10 | 121 995 |
| Jun 06, 2023 | $1.01 | $1.05 | $1.01 | $1.05 | 42 301 |
| Jun 05, 2023 | $1.01 | $1.03 | $1.00 | $1.01 | 33 034 |
| Jun 02, 2023 | $1.04 | $1.05 | $1.00 | $1.02 | 60 200 |
| Jun 01, 2023 | $1.00 | $1.04 | $1.00 | $1.04 | 26 340 |
| May 31, 2023 | $1.05 | $1.09 | $1.03 | $1.04 | 78 080 |
| May 30, 2023 | $1.00 | $1.09 | $0.99 | $1.06 | 175 863 |
| May 26, 2023 | $1.06 | $1.10 | $1.00 | $1.02 | 204 419 |
| May 25, 2023 | $1.29 | $1.35 | $0.95 | $1.14 | 3 317 624 |
| May 24, 2023 | $1.02 | $1.03 | $1.00 | $1.02 | 6 337 |
| May 23, 2023 | $0.98 | $1.03 | $0.98 | $1.03 | 29 132 |
| May 22, 2023 | $0.99 | $1.04 | $0.98 | $1.02 | 39 700 |
| May 19, 2023 | $1.00 | $1.05 | $1.00 | $1.00 | 28 789 |
| May 18, 2023 | $1.00 | $1.03 | $0.99 | $1.03 | 32 489 |
| May 17, 2023 | $1.00 | $1.03 | $1.00 | $1.03 | 14 789 |
| May 16, 2023 | $1.02 | $1.04 | $1.00 | $1.01 | 16 021 |
| May 15, 2023 | $1.02 | $1.05 | $1.02 | $1.03 | 15 528 |
| May 12, 2023 | $1.07 | $1.08 | $1.02 | $1.03 | 21 318 |
| May 11, 2023 | $1.11 | $1.11 | $1.04 | $1.08 | 24 436 |
| May 10, 2023 | $1.12 | $1.14 | $1.11 | $1.13 | 33 668 |
| May 09, 2023 | $1.09 | $1.10 | $1.04 | $1.09 | 50 536 |
| May 08, 2023 | $1.02 | $1.10 | $1.02 | $1.08 | 11 536 |
