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 |
| Dec 08, 2023 | $0.135 | $0.150 | $0.120 | $0.120 | 74 495 |
| Dec 07, 2023 | $0.135 | $0.170 | $0.133 | $0.140 | 244 198 |
| Dec 06, 2023 | $0.495 | $0.495 | $0.130 | $0.130 | 600 159 |
| Dec 05, 2023 | $0.495 | $0.495 | $0.165 | $0.200 | 637 945 |
| Dec 04, 2023 | $0.495 | $0.497 | $0.321 | $0.333 | 266 784 |
| Dec 01, 2023 | $0.495 | $0.505 | $0.450 | $0.450 | 86 904 |
| Nov 30, 2023 | $0.450 | $0.497 | $0.440 | $0.460 | 65 108 |
| Nov 29, 2023 | $0.433 | $0.472 | $0.430 | $0.450 | 55 906 |
| Nov 28, 2023 | $0.453 | $0.454 | $0.430 | $0.440 | 48 383 |
| Nov 27, 2023 | $0.460 | $0.460 | $0.430 | $0.432 | 51 453 |
| Nov 24, 2023 | $0.460 | $0.460 | $0.450 | $0.456 | 19 164 |
| Nov 22, 2023 | $0.500 | $0.500 | $0.460 | $0.460 | 24 857 |
| Nov 21, 2023 | $0.470 | $0.480 | $0.451 | $0.480 | 31 195 |
| Nov 20, 2023 | $0.450 | $0.470 | $0.442 | $0.470 | 37 304 |
| Nov 17, 2023 | $0.420 | $0.475 | $0.420 | $0.460 | 31 382 |
| Nov 16, 2023 | $0.500 | $0.520 | $0.410 | $0.410 | 294 223 |
| Nov 15, 2023 | $0.500 | $0.500 | $0.453 | $0.483 | 70 644 |
| Nov 14, 2023 | $0.484 | $0.510 | $0.476 | $0.480 | 44 555 |
| Nov 13, 2023 | $0.470 | $0.479 | $0.450 | $0.453 | 52 041 |
| Nov 10, 2023 | $0.500 | $0.520 | $0.480 | $0.480 | 58 595 |
| Nov 09, 2023 | $0.563 | $0.565 | $0.500 | $0.500 | 79 924 |
| Nov 08, 2023 | $0.560 | $0.610 | $0.533 | $0.547 | 65 267 |
| Nov 07, 2023 | $0.550 | $0.639 | $0.550 | $0.580 | 15 375 |
| Nov 06, 2023 | $0.630 | $0.640 | $0.555 | $0.570 | 50 230 |
| Nov 03, 2023 | $0.630 | $0.650 | $0.610 | $0.630 | 34 860 |
