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 |
| Jul 19, 2023 | $1.10 | $1.18 | $1.10 | $1.12 | 37 019 |
| Jul 18, 2023 | $1.12 | $1.12 | $1.08 | $1.12 | 32 384 |
| Jul 17, 2023 | $1.16 | $1.17 | $1.06 | $1.12 | 81 872 |
| Jul 14, 2023 | $1.11 | $1.15 | $1.10 | $1.13 | 11 297 |
| Jul 13, 2023 | $1.14 | $1.17 | $1.08 | $1.12 | 65 413 |
| Jul 12, 2023 | $1.06 | $1.11 | $1.05 | $1.06 | 24 829 |
| Jul 11, 2023 | $1.11 | $1.10 | $1.02 | $1.06 | 56 105 |
| Jul 10, 2023 | $1.09 | $1.14 | $1.07 | $1.10 | 24 077 |
| Jul 07, 2023 | $1.00 | $1.08 | $1.03 | $1.08 | 37 083 |
| Jul 06, 2023 | $1.08 | $1.10 | $1.05 | $1.09 | 33 835 |
| Jul 05, 2023 | $1.09 | $1.10 | $1.06 | $1.10 | 15 277 |
| Jul 03, 2023 | $1.07 | $1.13 | $1.09 | $1.11 | 18 660 |
| Jun 30, 2023 | $1.10 | $1.13 | $1.01 | $1.12 | 56 366 |
| Jun 29, 2023 | $1.10 | $1.15 | $1.02 | $1.13 | 50 204 |
| Jun 28, 2023 | $1.15 | $1.14 | $1.12 | $1.14 | 25 355 |
| Jun 27, 2023 | $1.14 | $1.14 | $1.07 | $1.14 | 19 377 |
| Jun 26, 2023 | $1.07 | $1.15 | $1.00 | $1.12 | 104 904 |
| Jun 23, 2023 | $1.12 | $1.14 | $1.04 | $1.04 | 105 201 |
| Jun 22, 2023 | $1.15 | $1.16 | $1.12 | $1.16 | 46 102 |
| Jun 21, 2023 | $1.17 | $1.17 | $1.15 | $1.15 | 33 509 |
| Jun 20, 2023 | $1.21 | $1.20 | $1.17 | $1.17 | 65 953 |
| Jun 16, 2023 | $1.26 | $1.28 | $1.20 | $1.21 | 108 255 |
| Jun 15, 2023 | $1.19 | $1.22 | $1.15 | $1.22 | 59 626 |
| Jun 14, 2023 | $1.22 | $1.21 | $1.16 | $1.16 | 50 277 |
| Jun 13, 2023 | $1.18 | $1.22 | $1.15 | $1.20 | 50 484 |
