U.S. markets closed

CorEnergy Infrastructure Trust, Inc. (CORR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.57+0.14 (+2.58%)
At close: 4:00PM EDT

5.40 -0.17 (-3.05%)
After hours: 4:56PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20215.445.625.445.575.57221,635
May 14, 20215.395.685.355.435.43435,700
May 13, 20215.305.505.195.355.35295,300
May 13, 20210.05 Dividend
May 12, 20215.595.705.265.425.37398,400
May 11, 20215.565.685.375.685.63373,600
May 10, 20216.026.025.765.915.86268,900
May 07, 20215.785.975.715.975.91222,600
May 06, 20215.925.925.635.885.83326,000
May 05, 20216.006.005.795.945.89270,200
May 04, 20216.206.205.865.995.93358,900
May 03, 20216.066.266.026.206.14192,100
Apr 30, 20216.076.146.006.066.00238,700
Apr 29, 20216.236.356.066.206.14167,900
Apr 28, 20216.146.236.076.166.10192,600
Apr 27, 20216.376.376.066.156.09171,300
Apr 26, 20216.206.366.126.336.27263,300
Apr 23, 20216.216.286.046.216.15256,700
Apr 22, 20216.336.506.166.186.12160,200
Apr 21, 20216.016.456.006.336.27255,600
Apr 20, 20216.136.135.746.066.00394,700
Apr 19, 20216.446.455.986.176.11318,200
Apr 16, 20216.686.696.406.456.39232,700
Apr 15, 20216.916.916.526.726.66289,300
Apr 14, 20216.876.996.776.916.85217,300
Apr 13, 20216.997.006.746.896.83215,100
Apr 12, 20216.977.096.947.006.94209,500
Apr 09, 20217.007.086.886.996.93156,800
Apr 08, 20217.027.206.816.996.93460,000
Apr 07, 20217.187.197.027.117.04138,800
Apr 06, 20217.217.307.117.117.04148,600
Apr 05, 20217.367.367.027.237.16150,800
Apr 01, 20217.117.317.007.177.10202,600
Mar 31, 20217.047.106.877.077.00204,800
Mar 30, 20217.057.196.927.006.94226,700
Mar 29, 20217.117.216.917.056.98233,400
Mar 26, 20217.347.446.937.247.17217,300
Mar 25, 20217.067.336.727.237.16314,800
Mar 24, 20217.447.607.047.147.07313,700
Mar 23, 20218.078.077.307.427.35485,900
Mar 22, 20218.248.247.858.188.10253,400
Mar 19, 20218.128.417.908.258.17563,700
Mar 18, 20218.428.508.088.128.05224,900
Mar 17, 20218.308.488.088.488.40219,500
Mar 16, 20218.558.678.258.398.31299,100
Mar 15, 20218.258.618.058.548.46391,000
Mar 12, 20218.258.468.168.258.17149,800
Mar 11, 20218.348.608.168.258.17272,000
Mar 10, 20218.098.458.028.238.15404,300
Mar 09, 20217.818.147.747.977.90268,700
Mar 08, 20217.408.067.407.667.59422,300
Mar 05, 20217.657.776.877.397.32509,600
Mar 04, 20218.048.187.357.667.59430,500
Mar 03, 20217.648.087.647.787.71275,300
Mar 02, 20217.727.807.477.687.61244,200
Mar 01, 20217.788.127.597.697.62348,000
Feb 26, 20217.918.027.257.477.40486,600
Feb 25, 20218.058.457.808.007.93621,300
Feb 24, 20217.508.107.457.957.88288,600
Feb 23, 20217.757.947.107.527.45508,200
Feb 22, 20218.108.347.767.847.77312,900
Feb 19, 20217.938.357.898.007.93310,900
Feb 18, 20218.298.447.707.847.77677,200
Feb 17, 20218.248.478.188.328.24666,000
Feb 16, 20218.218.558.198.208.12582,900
Feb 12, 20218.268.308.178.208.12296,300
Feb 11, 20218.388.648.178.278.19435,600
Feb 11, 20210.05 Dividend
Feb 10, 20218.518.828.278.398.26351,200
Feb 09, 20218.608.728.338.518.38462,200
Feb 08, 20219.009.118.208.518.381,068,200
Feb 05, 202110.1811.048.018.758.622,658,800
Feb 04, 20219.4610.069.379.819.66636,500
Feb 03, 20219.219.498.939.309.16413,800
Feb 02, 20218.769.368.769.149.00290,500
Feb 01, 20219.109.248.648.798.66316,900
Jan 29, 20219.489.948.709.018.87703,100
Jan 28, 20219.399.759.049.379.23623,000
Jan 27, 20218.049.967.909.259.111,185,800
Jan 26, 20218.348.488.078.158.03240,700
Jan 25, 20218.048.417.808.198.07194,600
Jan 22, 20217.768.107.558.097.97286,900
Jan 21, 20218.278.277.787.997.87315,900
Jan 20, 20218.638.658.158.268.14297,800
Jan 19, 20218.408.588.058.568.43440,300
Jan 15, 20218.168.417.858.178.05398,500
Jan 14, 20217.488.357.458.338.20616,200
Jan 13, 20217.687.907.307.417.30377,300
Jan 12, 20216.987.536.967.527.41351,000
Jan 11, 20216.797.006.546.866.76435,700
Jan 08, 20217.097.116.726.766.66350,900
Jan 07, 20217.227.397.007.026.91331,700
Jan 06, 20217.097.447.017.197.08529,600
Jan 05, 20216.667.186.666.956.84327,800
Jan 04, 20216.957.006.566.666.56258,400
Dec 31, 20206.927.086.766.856.75282,400
Dec 30, 20206.987.136.746.926.82357,000
Dec 29, 20206.867.056.746.976.86451,200
Dec 28, 20207.297.496.846.866.76446,900
Dec 24, 20207.607.607.177.277.16189,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...