Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corenergy Infrastructure Trust Inc (NY: CORR )

0.4500 UNCHANGED

Last Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.296	2.374	2.247	2.286	31,542	+0.01(+0.43%)
Aug 30, 2022	2.286	2.316	2.267	2.277	14,139	+0.03(+1.30%)
Aug 29, 2022	2.208	2.296	2.208	2.247	37,250	-0.02(-0.86%)
Aug 26, 2022	2.306	2.345	2.257	2.267	17,389	-0.07(-2.93%)
Aug 25, 2022	2.325	2.345	2.286	2.335	31,635	+0.06(+2.57%)
Aug 24, 2022	2.267	2.335	2.247	2.277	19,210	+0.05(+2.19%)
Aug 23, 2022	2.247	2.384	2.198	2.228	46,811	-0.02(-0.87%)
Aug 22, 2022	2.198	2.247	2.198	2.247	14,149	+0.03(+1.32%)
Aug 19, 2022	2.335	2.335	2.198	2.218	23,968	-0.11(-4.62%)
Aug 18, 2022	2.267	2.325	2.198	2.325	21,177	+0.05(+2.15%)
Aug 17, 2022	2.316	2.325	2.277	2.277	20,482	-0.10(-4.12%)
Aug 16, 2022	2.413	2.413	2.345	2.374	25,712	-0.01(-0.41%)
Aug 15, 2022	2.346	2.394	2.310	2.384	62,590	+0.04(+1.63%)
Aug 12, 2022	2.307	2.374	2.299	2.346	25,527	+0.00(+0.00%)
Aug 11, 2022	2.346	2.374	2.202	2.346	61,324	+0.09(+3.81%)
Aug 10, 2022	2.327	2.327	2.202	2.260	31,287	-0.05(-2.07%)
Aug 09, 2022	2.260	2.336	2.183	2.307	61,625	+0.05(+2.12%)
Aug 08, 2022	2.279	2.288	2.173	2.260	51,837	-0.02(-0.84%)
Aug 05, 2022	2.154	2.279	2.154	2.279	58,385	+0.08(+3.48%)
Aug 04, 2022	2.250	2.287	2.154	2.202	26,826	-0.02(-0.86%)
Aug 03, 2022	2.231	2.250	2.202	2.221	19,837	+0.00(+0.00%)
Aug 02, 2022	2.154	2.221	2.154	2.221	29,487	+0.04(+1.75%)
Aug 01, 2022	2.154	2.193	2.126	2.183	40,559	+0.04(+1.79%)
Jul 29, 2022	2.097	2.154	2.097	2.145	20,891	+0.04(+1.82%)
Jul 28, 2022	2.078	2.182	2.059	2.106	68,351	+0.05(+2.33%)
Jul 27, 2022	2.135	2.135	2.039	2.059	113,386	-0.08(-3.59%)
Jul 26, 2022	2.097	2.164	2.097	2.135	27,323	-0.03(-1.33%)
Jul 25, 2022	2.097	2.202	2.097	2.164	89,078	-0.07(-3.00%)
Jul 22, 2022	2.250	2.317	2.147	2.231	24,555	-0.05(-2.10%)
Jul 21, 2022	2.317	2.346	2.240	2.279	14,660	-0.05(-2.06%)
Jul 20, 2022	2.231	2.365	2.231	2.327	48,857	+0.06(+2.53%)
Jul 19, 2022	2.298	2.298	2.231	2.269	16,269	+0.04(+1.72%)
Jul 18, 2022	2.173	2.298	2.126	2.231	40,762	+0.13(+6.39%)
Jul 15, 2022	2.106	2.193	2.097	2.097	22,002	-0.04(-1.79%)
Jul 14, 2022	2.087	2.183	2.073	2.135	21,402	-0.02(-0.89%)
Jul 13, 2022	2.164	2.164	2.087	2.154	42,735	-0.02(-0.88%)
Jul 12, 2022	2.164	2.212	2.135	2.173	21,114	-0.05(-2.16%)
Jul 11, 2022	2.231	2.260	2.169	2.221	24,255	-0.08(-3.33%)
Jul 08, 2022	2.279	2.317	2.221	2.298	12,774	+0.02(+0.84%)
Jul 07, 2022	2.240	2.355	2.224	2.279	26,134	+0.04(+1.71%)
Jul 06, 2022	2.250	2.317	2.231	2.240	31,599	-0.09(-3.70%)
Jul 05, 2022	2.202	2.355	2.193	2.327	75,158	-0.11(-4.71%)
Jul 01, 2022	2.413	2.470	2.413	2.441	11,659	+0.03(+1.19%)
Jun 30, 2022	2.480	2.480	2.346	2.413	39,306	-0.12(-4.91%)
Jun 29, 2022	2.499	2.537	2.413	2.537	34,252	+0.00(+0.00%)
Jun 28, 2022	2.662	2.719	2.470	2.537	26,534	-0.12(-4.68%)
Jun 27, 2022	2.777	2.777	2.633	2.662	37,144	-0.11(-4.14%)
Jun 24, 2022	2.403	2.872	2.403	2.777	52,957	+0.33(+13.28%)
Jun 23, 2022	2.403	2.518	2.403	2.451	10,962	-0.01(-0.39%)
Jun 22, 2022	2.537	2.582	2.441	2.461	14,858	-0.08(-3.02%)
Jun 21, 2022	2.556	2.588	2.499	2.537	20,716	+0.08(+3.11%)
Jun 17, 2022	2.413	2.528	2.341	2.461	16,960	+0.06(+2.39%)
Jun 16, 2022	2.470	2.470	2.336	2.403	35,252	-0.16(-6.34%)
Jun 15, 2022	2.518	2.614	2.432	2.566	19,149	+0.01(+0.37%)
Jun 14, 2022	2.432	2.671	2.432	2.556	28,311	+0.11(+4.30%)
Jun 13, 2022	2.547	2.604	2.403	2.451	28,434	-0.25(-9.22%)
Jun 10, 2022	2.489	2.729	2.489	2.700	39,553	-0.06(-2.08%)
Jun 09, 2022	2.777	2.805	2.742	2.757	11,429	-0.05(-1.71%)
Jun 08, 2022	2.872	2.939	2.732	2.805	33,576	-0.07(-2.33%)
Jun 07, 2022	2.824	2.901	2.805	2.872	11,728	-0.02(-0.66%)
Jun 06, 2022	2.863	2.949	2.786	2.891	17,347	+0.03(+1.00%)
Jun 03, 2022	2.920	2.939	2.748	2.863	44,031	-0.09(-2.92%)
Jun 02, 2022	2.882	3.102	2.844	2.949	148,271	+0.09(+3.01%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Corenergy Infrastructure Trust Inc (NY: CORR )

Historical Prices