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 |
| Sep 28, 2023 | $0.770 | $0.81 | $0.770 | $0.770 | 12 015 |
| Sep 27, 2023 | $0.81 | $0.81 | $0.770 | $0.770 | 10 067 |
| Sep 26, 2023 | $0.84 | $0.87 | $0.81 | $0.81 | 14 366 |
| Sep 25, 2023 | $0.83 | $0.87 | $0.81 | $0.81 | 36 218 |
| Sep 22, 2023 | $0.85 | $0.86 | $0.80 | $0.82 | 9 764 |
| Sep 21, 2023 | $0.83 | $0.90 | $0.790 | $0.83 | 50 685 |
| Sep 20, 2023 | $0.780 | $0.87 | $0.792 | $0.80 | 73 853 |
| Sep 19, 2023 | $0.81 | $0.86 | $0.81 | $0.85 | 15 600 |
| Sep 18, 2023 | $0.81 | $0.90 | $0.790 | $0.83 | 132 488 |
| Sep 15, 2023 | $0.84 | $0.88 | $0.83 | $0.83 | 79 048 |
| Sep 14, 2023 | $0.775 | $0.85 | $0.775 | $0.84 | 45 782 |
| Sep 13, 2023 | $0.81 | $0.84 | $0.81 | $0.81 | 18 723 |
| Sep 12, 2023 | $0.83 | $0.87 | $0.82 | $0.83 | 14 592 |
| Sep 11, 2023 | $0.790 | $0.83 | $0.80 | $0.81 | 29 331 |
| Sep 08, 2023 | $0.84 | $0.87 | $0.720 | $0.790 | 181 438 |
| Sep 07, 2023 | $0.88 | $0.92 | $0.80 | $0.80 | 77 603 |
| Sep 06, 2023 | $0.93 | $0.94 | $0.88 | $0.89 | 41 938 |
| Sep 05, 2023 | $0.89 | $0.95 | $0.90 | $0.91 | 31 785 |
| Sep 01, 2023 | $0.92 | $0.95 | $0.91 | $0.92 | 9 131 |
| Aug 31, 2023 | $0.94 | $0.96 | $0.89 | $0.89 | 51 042 |
| Aug 30, 2023 | $0.95 | $0.96 | $0.90 | $0.91 | 44 956 |
| Aug 29, 2023 | $0.97 | $0.97 | $0.92 | $0.94 | 21 899 |
| Aug 28, 2023 | $0.89 | $0.95 | $0.89 | $0.95 | 25 722 |
| Aug 25, 2023 | $0.91 | $0.94 | $0.88 | $0.89 | 53 843 |
| Aug 24, 2023 | $0.95 | $0.95 | $0.91 | $0.92 | 47 229 |
