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 |
| Aug 23, 2023 | $0.98 | $1.00 | $0.92 | $0.92 | 46 067 |
| Aug 22, 2023 | $0.95 | $0.99 | $0.94 | $0.94 | 46 899 |
| Aug 21, 2023 | $0.97 | $1.00 | $0.96 | $0.97 | 24 175 |
| Aug 18, 2023 | $0.99 | $1.00 | $0.97 | $0.98 | 53 218 |
| Aug 17, 2023 | $1.00 | $1.03 | $0.96 | $0.96 | 68 435 |
| Aug 16, 2023 | $1.01 | $1.04 | $0.95 | $0.95 | 54 935 |
| Aug 15, 2023 | $1.06 | $1.05 | $1.00 | $1.02 | 56 160 |
| Aug 14, 2023 | $1.18 | $1.17 | $1.03 | $1.07 | 64 308 |
| Aug 11, 2023 | $1.17 | $1.19 | $1.14 | $1.18 | 35 600 |
| Aug 10, 2023 | $1.11 | $1.16 | $1.10 | $1.15 | 70 100 |
| Aug 09, 2023 | $1.11 | $1.12 | $1.10 | $1.10 | 19 731 |
| Aug 08, 2023 | $1.15 | $1.15 | $1.11 | $1.11 | 21 460 |
| Aug 07, 2023 | $1.15 | $1.15 | $1.11 | $1.13 | 27 448 |
| Aug 04, 2023 | $1.13 | $1.14 | $1.11 | $1.12 | 11 642 |
| Aug 03, 2023 | $1.17 | $1.15 | $1.12 | $1.12 | 25 738 |
| Aug 02, 2023 | $1.13 | $1.16 | $1.12 | $1.14 | 25 728 |
| Aug 01, 2023 | $1.18 | $1.20 | $1.16 | $1.17 | 39 350 |
| Jul 31, 2023 | $1.13 | $1.18 | $1.13 | $1.17 | 24 994 |
| Jul 28, 2023 | $1.14 | $1.19 | $1.14 | $1.15 | 39 070 |
| Jul 27, 2023 | $1.15 | $1.19 | $1.15 | $1.15 | 51 208 |
| Jul 26, 2023 | $1.14 | $1.20 | $1.14 | $1.18 | 16 930 |
| Jul 25, 2023 | $1.16 | $1.21 | $1.14 | $1.16 | 37 759 |
| Jul 24, 2023 | $1.17 | $1.20 | $1.15 | $1.16 | 29 785 |
| Jul 21, 2023 | $1.21 | $1.20 | $1.16 | $1.16 | 37 871 |
| Jul 20, 2023 | $1.13 | $1.18 | $1.11 | $1.18 | 62 063 |
