Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corenergy Infrastructure Trust Inc (NY: CORR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.975 3.059 2.862 2.881 244,276 -0.23(-7.53%)
Feb 25, 2022 3.153 3.190 3.078 3.115 162,755 -0.05(-1.48%)
Feb 24, 2022 2.993 3.190 2.956 3.162 213,419 +0.02(+0.60%)
Feb 23, 2022 3.312 3.350 3.106 3.144 134,629 -0.08(-2.33%)
Feb 22, 2022 3.284 3.369 3.219 3.219 134,870 -0.08(-2.28%)
Feb 18, 2022 3.294 0 -0.07(-1.96%)
Feb 17, 2022 3.481 3.481 3.322 3.359 68,009 -0.15(-4.28%)
Feb 16, 2022 3.416 3.510 3.378 3.510 113,747 +0.07(+1.91%)
Feb 15, 2022 3.237 3.453 3.237 3.444 85,265 +0.19(+5.76%)
Feb 14, 2022 3.369 3.397 3.256 3.256 120,729 -0.14(-4.14%)
Feb 11, 2022 3.434 3.491 3.322 3.397 144,613 -0.05(-1.36%)
Feb 10, 2022 3.564 3.685 3.398 3.444 160,247 -0.19(-5.10%)
Feb 09, 2022 3.703 3.768 3.527 3.629 250,446 +0.06(+1.82%)
Feb 08, 2022 3.823 4.027 3.509 3.564 568,238 -0.24(-6.33%)
Feb 07, 2022 3.823 4.027 3.786 3.805 278,587 +0.02(+0.49%)
Feb 04, 2022 3.583 3.796 3.583 3.786 146,772 +0.22(+6.23%)
Feb 03, 2022 3.518 3.675 3.564 185,085 +0.05(+1.32%)
Feb 02, 2022 3.472 3.620 3.342 3.518 195,679 +0.07(+2.15%)
Feb 01, 2022 3.314 3.546 3.314 3.444 63,400 +0.05(+1.36%)
Jan 31, 2022 3.138 3.489 3.398 108,095 +0.22(+7.00%)
Jan 28, 2022 3.027 3.192 2.990 3.175 130,282 +0.11(+3.63%)
Jan 27, 2022 3.333 3.366 3.027 3.064 179,342 -0.29(-8.56%)
Jan 26, 2022 3.527 3.536 3.333 3.351 106,214 -0.14(-3.98%)
Jan 25, 2022 3.351 3.583 3.286 3.490 135,534 +0.09(+2.72%)
Jan 24, 2022 3.212 3.416 3.123 3.398 193,283 +0.05(+1.38%)
Jan 21, 2022 3.490 3.552 3.314 3.351 183,994 -0.15(-4.23%)
Jan 20, 2022 3.703 3.759 3.481 3.499 179,382 -0.25(-6.67%)
Jan 19, 2022 3.879 3.897 3.703 3.749 117,161 -0.15(-3.80%)
Jan 18, 2022 4.027 4.036 3.860 3.897 103,640 -0.08(-2.09%)
Jan 14, 2022 3.981 0 +0.02(+0.47%)
Jan 13, 2022 3.722 4.046 3.703 3.962 276,624 +0.30(+8.08%)
Jan 12, 2022 3.638 3.775 3.573 3.666 170,560 -0.04(-1.00%)
Jan 11, 2022 3.361 3.740 3.361 3.703 211,186 +0.31(+9.29%)
Jan 10, 2022 3.453 3.481 3.370 3.388 97,000 -0.06(-1.61%)
Jan 07, 2022 3.407 3.527 3.407 3.444 109,141 +0.06(+1.64%)
Jan 06, 2022 3.351 3.416 3.286 3.388 106,689 +0.02(+0.55%)
Jan 05, 2022 3.527 3.657 3.259 3.370 288,795 -0.03(-0.82%)
Jan 04, 2022 3.268 3.509 3.240 3.398 294,104 +0.19(+5.76%)
Jan 03, 2022 3.009 3.259 3.009 3.212 284,594 +0.31(+10.86%)
Dec 31, 2021 2.824 2.990 2.824 2.898 174,828 +0.07(+2.62%)
Dec 30, 2021 2.796 2.990 2.787 2.824 510,411 +0.05(+1.67%)
Dec 29, 2021 2.962 3.026 2.777 2.777 382,263 -0.23(-7.69%)
Dec 28, 2021 3.277 3.296 2.944 3.009 454,839 -0.27(-8.19%)
Dec 27, 2021 3.333 3.379 3.194 3.277 181,521 +0.00(+0.00%)
Dec 23, 2021 3.138 3.342 3.101 3.277 117,651 +0.10(+3.21%)
Dec 22, 2021 3.074 3.207 3.050 3.175 162,763 +0.10(+3.31%)
Dec 21, 2021 2.851 3.101 2.851 3.074 191,311 +0.25(+8.85%)
Dec 20, 2021 2.861 2.930 2.777 2.824 253,629 -0.07(-2.56%)
Dec 17, 2021 2.981 2.981 2.805 2.898 199,914 -0.17(-5.44%)
Dec 16, 2021 2.907 3.064 2.731 3.064 546,311 +0.19(+6.43%)
Dec 15, 2021 3.111 3.111 2.842 2.879 211,832 -0.21(-6.89%)
Dec 14, 2021 2.999 3.185 2.970 3.092 245,554 -0.02(-0.60%)
Dec 13, 2021 3.277 3.286 3.089 3.111 146,539 -0.21(-6.41%)
Dec 10, 2021 3.462 3.462 3.235 3.323 467,167 -0.24(-6.75%)
Dec 09, 2021 3.610 3.610 3.407 3.564 237,608 -0.07(-2.04%)
Dec 08, 2021 3.620 3.703 3.536 3.638 151,241 +0.06(+1.81%)
Dec 07, 2021 3.564 3.685 3.564 3.573 76,276 +0.05(+1.31%)
Dec 06, 2021 3.536 3.703 3.499 3.527 147,656 -0.03(-0.78%)
Dec 03, 2021 3.749 3.749 3.509 3.555 119,963 -0.20(-5.42%)
Dec 02, 2021 3.546 3.796 3.481 3.759 89,477 +0.19(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.