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 |
| Jan 17, 2024 | $0.300 | $0.380 | $0.190 | $0.190 | 120 659 |
| Jan 16, 2024 | $0.310 | $0.380 | $0.286 | $0.286 | 6 590 |
| Jan 12, 2024 | $0.283 | $0.380 | $0.283 | $0.287 | 10 241 |
| Jan 11, 2024 | $0.429 | $0.430 | $0.271 | $0.347 | 43 734 |
| Jan 10, 2024 | $0.285 | $0.440 | $0.285 | $0.300 | 5 086 |
| Jan 09, 2024 | $0.310 | $0.330 | $0.281 | $0.310 | 30 668 |
| Jan 08, 2024 | $0.435 | $0.450 | $0.281 | $0.360 | 34 742 |
| Jan 05, 2024 | $0.415 | $0.440 | $0.415 | $0.430 | 22 518 |
| Jan 04, 2024 | $0.350 | $0.464 | $0.300 | $0.420 | 91 505 |
| Jan 03, 2024 | $0.280 | $0.370 | $0.280 | $0.360 | 9 281 |
| Jan 02, 2024 | $0.280 | $0.400 | $0.280 | $0.290 | 27 437 |
| Dec 29, 2023 | $0.286 | $0.350 | $0.281 | $0.350 | 70 918 |
| Dec 28, 2023 | $0.211 | $0.350 | $0.211 | $0.300 | 61 058 |
| Dec 27, 2023 | $0.190 | $0.220 | $0.190 | $0.215 | 60 386 |
| Dec 26, 2023 | $0.200 | $0.210 | $0.190 | $0.205 | 75 328 |
| Dec 22, 2023 | $0.200 | $0.210 | $0.190 | $0.210 | 28 946 |
| Dec 21, 2023 | $0.190 | $0.205 | $0.190 | $0.190 | 47 794 |
| Dec 20, 2023 | $0.190 | $0.210 | $0.190 | $0.195 | 88 114 |
| Dec 19, 2023 | $0.191 | $0.200 | $0.190 | $0.200 | 45 647 |
| Dec 18, 2023 | $0.205 | $0.270 | $0.191 | $0.220 | 56 899 |
| Dec 15, 2023 | $0.191 | $0.235 | $0.191 | $0.195 | 82 133 |
| Dec 14, 2023 | $0.191 | $0.220 | $0.190 | $0.191 | 135 818 |
| Dec 13, 2023 | $0.162 | $0.200 | $0.162 | $0.190 | 38 451 |
| Dec 12, 2023 | $0.161 | $0.181 | $0.161 | $0.171 | 43 761 |
| Dec 11, 2023 | $0.115 | $0.238 | $0.115 | $0.180 | 315 895 |
