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 |
| Feb 22, 2024 | $0.223 | $0.287 | $0.200 | $0.216 | 70 382 |
| Feb 21, 2024 | $0.260 | $0.273 | $0.240 | $0.240 | 118 596 |
| Feb 20, 2024 | $0.265 | $0.275 | $0.260 | $0.260 | 8 606 |
| Feb 16, 2024 | $0.256 | $0.290 | $0.256 | $0.260 | 5 104 |
| Feb 15, 2024 | $0.256 | $0.267 | $0.256 | $0.257 | 6 366 |
| Feb 14, 2024 | $0.265 | $0.266 | $0.265 | $0.266 | 2 473 |
| Feb 13, 2024 | $0.256 | $0.270 | $0.256 | $0.256 | 20 537 |
| Feb 12, 2024 | $0.265 | $0.290 | $0.257 | $0.276 | 48 325 |
| Feb 09, 2024 | $0.275 | $0.290 | $0.266 | $0.290 | 13 618 |
| Feb 08, 2024 | $0.270 | $0.300 | $0.265 | $0.275 | 23 572 |
| Feb 07, 2024 | $0.285 | $0.300 | $0.270 | $0.270 | 2 869 |
| Feb 06, 2024 | $0.270 | $0.300 | $0.270 | $0.270 | 17 683 |
| Feb 05, 2024 | $0.270 | $0.280 | $0.260 | $0.277 | 29 274 |
| Feb 02, 2024 | $0.270 | $0.307 | $0.270 | $0.278 | 9 310 |
| Feb 01, 2024 | $0.286 | $0.286 | $0.255 | $0.281 | 7 247 |
| Jan 31, 2024 | $0.261 | $0.319 | $0.251 | $0.271 | 156 485 |
| Jan 30, 2024 | $0.250 | $0.350 | $0.250 | $0.300 | 26 932 |
| Jan 29, 2024 | $0.318 | $0.350 | $0.246 | $0.350 | 39 017 |
| Jan 26, 2024 | $0.273 | $0.350 | $0.273 | $0.312 | 3 516 |
| Jan 25, 2024 | $0.273 | $0.307 | $0.273 | $0.273 | 1 475 |
| Jan 24, 2024 | $0.273 | $0.320 | $0.273 | $0.275 | 46 757 |
| Jan 23, 2024 | $0.250 | $0.325 | $0.221 | $0.320 | 33 746 |
| Jan 22, 2024 | $0.302 | $0.334 | $0.220 | $0.220 | 26 445 |
| Jan 19, 2024 | $0.240 | $0.440 | $0.240 | $0.301 | 60 587 |
| Jan 18, 2024 | $0.240 | $0.379 | $0.240 | $0.378 | 10 665 |
