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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $0.609 | $0.650 | $0.556 | $0.633 | 97 493 |
| Nov 01, 2023 | $0.612 | $0.661 | $0.581 | $0.620 | 27 688 |
| Oct 31, 2023 | $0.640 | $0.665 | $0.590 | $0.630 | 51 333 |
| Oct 30, 2023 | $0.650 | $0.699 | $0.576 | $0.620 | 122 993 |
| Oct 27, 2023 | $0.650 | $0.700 | $0.650 | $0.660 | 32 334 |
| Oct 26, 2023 | $0.700 | $0.720 | $0.660 | $0.670 | 33 009 |
| Oct 25, 2023 | $0.710 | $0.745 | $0.700 | $0.700 | 25 015 |
| Oct 24, 2023 | $0.730 | $0.733 | $0.700 | $0.722 | 12 873 |
| Oct 23, 2023 | $0.700 | $0.750 | $0.700 | $0.724 | 8 204 |
| Oct 20, 2023 | $0.720 | $0.742 | $0.712 | $0.720 | 16 075 |
| Oct 19, 2023 | $0.756 | $0.759 | $0.715 | $0.759 | 20 215 |
| Oct 18, 2023 | $0.727 | $0.758 | $0.720 | $0.720 | 44 321 |
| Oct 17, 2023 | $0.720 | $0.762 | $0.692 | $0.692 | 52 486 |
| Oct 16, 2023 | $0.779 | $0.779 | $0.691 | $0.705 | 84 363 |
| Oct 13, 2023 | $0.774 | $0.790 | $0.750 | $0.750 | 14 299 |
| Oct 12, 2023 | $0.725 | $0.780 | $0.725 | $0.750 | 27 360 |
| Oct 11, 2023 | $0.750 | $0.790 | $0.702 | $0.790 | 34 080 |
| Oct 10, 2023 | $0.712 | $0.770 | $0.712 | $0.751 | 26 693 |
| Oct 09, 2023 | $0.705 | $0.750 | $0.705 | $0.734 | 13 618 |
| Oct 06, 2023 | $0.755 | $0.755 | $0.713 | $0.730 | 21 524 |
| Oct 05, 2023 | $0.81 | $0.785 | $0.700 | $0.755 | 68 386 |
| Oct 04, 2023 | $0.720 | $0.84 | $0.590 | $0.770 | 117 531 |
| Oct 03, 2023 | $0.740 | $0.785 | $0.700 | $0.780 | 87 847 |
| Oct 02, 2023 | $0.82 | $0.81 | $0.725 | $0.800 | 88 095 |
| Sep 29, 2023 | $0.760 | $0.80 | $0.760 | $0.80 | 51 869 |
