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 |
| Mar 11, 2016 | $14.92 | $15.49 | $14.85 | $15.19 | 153 700 |
| Mar 10, 2016 | $15.58 | $15.58 | $14.46 | $14.67 | 205 600 |
| Mar 09, 2016 | $15.24 | $15.42 | $14.81 | $15.31 | 170 800 |
| Mar 08, 2016 | $15.75 | $15.98 | $14.91 | $15.16 | 212 300 |
| Mar 07, 2016 | $15.27 | $15.98 | $15.18 | $15.97 | 178 200 |
| Mar 04, 2016 | $14.99 | $15.56 | $14.88 | $15.18 | 351 500 |
| Mar 03, 2016 | $14.13 | $14.90 | $14.02 | $14.88 | 335 000 |
| Mar 02, 2016 | $13.70 | $14.14 | $13.33 | $14.12 | 158 900 |
| Mar 01, 2016 | $13.28 | $13.65 | $13.06 | $13.63 | 188 900 |
| Feb 29, 2016 | $12.97 | $13.37 | $12.77 | $13.21 | 200 200 |
| Feb 26, 2016 | $12.75 | $13.00 | $12.56 | $12.76 | 145 900 |
| Feb 25, 2016 | $12.52 | $12.70 | $11.97 | $12.55 | 270 000 |
| Feb 24, 2016 | $12.62 | $13.03 | $12.25 | $12.96 | 214 600 |
| Feb 23, 2016 | $13.52 | $13.67 | $12.82 | $12.96 | 209 100 |
| Feb 22, 2016 | $13.50 | $13.83 | $13.38 | $13.69 | 218 900 |
| Feb 19, 2016 | $13.32 | $13.57 | $13.05 | $13.34 | 153 000 |
| Feb 18, 2016 | $13.47 | $13.68 | $12.89 | $13.35 | 218 000 |
| Feb 17, 2016 | $12.44 | $13.20 | $12.32 | $13.04 | 297 300 |
| Feb 16, 2016 | $12.15 | $12.48 | $11.80 | $12.21 | 256 300 |
| Feb 12, 2016 | $11.69 | $12.11 | $11.35 | $11.91 | 408 200 |
| Feb 11, 2016 | $12.60 | $12.83 | $10.90 | $11.50 | 427 800 |
| Feb 10, 2016 | $13.38 | $13.87 | $12.62 | $13.02 | 257 100 |
| Feb 09, 2016 | $14.42 | $14.68 | $13.32 | $13.42 | 511 500 |
| Feb 08, 2016 | $15.10 | $15.33 | $14.18 | $13.67 | 140 600 |
| Feb 05, 2016 | $15.28 | $15.68 | $15.10 | $14.40 | 138 900 |
