NYSE:CORR
CorEnergy Infrastructure Trust Inc Stock Price (Quote)
$0.0198
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th 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 |
| Feb 05, 2016 | $15.28 | $15.68 | $15.10 | $14.40 | 138 900 |
| Feb 04, 2016 | $15.25 | $15.80 | $15.15 | $14.48 | 259 000 |
| Feb 03, 2016 | $15.73 | $15.86 | $15.11 | $14.65 | 129 700 |
| Feb 02, 2016 | $15.55 | $15.85 | $15.20 | $14.75 | 209 800 |
| Feb 01, 2016 | $15.49 | $15.78 | $15.05 | $14.81 | 112 000 |
| Jan 29, 2016 | $15.26 | $15.99 | $15.26 | $14.96 | 199 900 |
| Jan 28, 2016 | $14.51 | $15.30 | $14.29 | $14.45 | 260 500 |
| Jan 27, 2016 | $15.31 | $15.47 | $14.67 | $13.96 | 151 400 |
| Jan 26, 2016 | $14.59 | $15.49 | $14.53 | $14.42 | 183 600 |
| Jan 25, 2016 | $14.36 | $14.76 | $14.14 | $13.64 | 89 000 |
| Jan 22, 2016 | $14.35 | $14.92 | $14.16 | $13.79 | 143 400 |
| Jan 21, 2016 | $13.23 | $14.16 | $13.19 | $13.22 | 176 000 |
| Jan 20, 2016 | $13.96 | $14.00 | $12.02 | $12.53 | 432 000 |
| Jan 19, 2016 | $14.38 | $14.63 | $13.59 | $13.56 | 288 300 |
| Jan 15, 2016 | $14.30 | $14.43 | $13.60 | $13.54 | 170 000 |
| Jan 14, 2016 | $14.90 | $15.02 | $13.32 | $13.99 | 580 600 |
| Jan 13, 2016 | $15.82 | $16.04 | $14.65 | $14.13 | 187 700 |
| Jan 12, 2016 | $16.32 | $16.50 | $15.38 | $14.98 | 197 200 |
| Jan 11, 2016 | $16.80 | $16.80 | $15.58 | $15.10 | 149 900 |
| Jan 08, 2016 | $16.73 | $17.13 | $16.12 | $15.85 | 140 500 |
| Jan 07, 2016 | $17.64 | $17.73 | $16.22 | $15.47 | 228 800 |
| Jan 06, 2016 | $16.65 | $17.93 | $16.34 | $16.89 | 370 300 |
| Jan 05, 2016 | $16.26 | $17.04 | $16.00 | $15.85 | 193 900 |
