Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2022 2.050 2.160 2.040 2.090 99,570 -0.08(-3.69%)
Dec 29, 2022 2.180 2.280 2.150 2.170 75,680 +0.03(+1.40%)
Dec 28, 2022 2.500 2.500 2.110 2.140 82,910 -0.34(-13.71%)
Dec 27, 2022 2.340 2.532 2.290 2.480 151,917 +0.28(+12.73%)
Dec 23, 2022 2.130 2.250 2.095 2.200 75,448 +0.09(+4.27%)
Dec 22, 2022 2.230 2.300 2.080 2.110 78,696 -0.15(-6.64%)
Dec 21, 2022 2.160 2.300 2.150 2.260 48,852 +0.10(+4.63%)
Dec 20, 2022 2.310 2.350 2.135 2.160 58,379 -0.17(-7.30%)
Dec 19, 2022 2.420 2.520 2.280 2.330 73,003 -0.13(-5.28%)
Dec 16, 2022 2.650 2.650 2.450 2.460 67,823 -0.19(-7.17%)
Dec 15, 2022 2.700 2.700 2.650 2.650 18,797 -0.06(-2.21%)
Dec 14, 2022 2.740 2.840 2.700 2.710 51,182 +0.02(+0.74%)
Dec 13, 2022 2.810 2.814 2.680 2.690 74,113 -0.03(-1.10%)
Dec 12, 2022 2.580 2.910 2.540 2.720 160,246 +0.18(+7.09%)
Dec 09, 2022 2.690 2.750 2.510 2.540 82,485 -0.19(-6.96%)
Dec 08, 2022 2.740 2.750 2.690 2.730 45,542 +0.02(+0.74%)
Dec 07, 2022 2.780 2.890 2.690 2.710 86,999 -0.12(-4.24%)
Dec 06, 2022 2.750 2.830 2.600 2.830 89,072 +0.13(+4.81%)
Dec 05, 2022 3.120 3.130 2.680 2.700 120,796 -0.26(-8.78%)
Dec 02, 2022 2.830 3.035 2.830 2.960 166,472 +0.27(+10.04%)
Dec 01, 2022 3.400 3.480 2.560 2.690 318,340 -0.77(-22.25%)
Nov 30, 2022 3.170 3.460 3.111 3.460 306,173 +0.39(+12.70%)
Nov 29, 2022 2.800 3.080 2.800 3.070 157,231 +0.32(+11.64%)
Nov 28, 2022 2.570 2.800 2.500 2.750 216,407 +0.28(+11.34%)
Nov 25, 2022 2.350 2.500 2.300 2.470 70,651 +0.15(+6.47%)
Nov 23, 2022 2.290 2.360 2.280 2.320 22,175 +0.04(+1.75%)
Nov 22, 2022 2.350 2.403 2.280 2.280 55,446 -0.03(-1.30%)
Nov 21, 2022 2.300 2.355 2.250 2.310 42,733 -0.06(-2.53%)
Nov 18, 2022 2.440 2.464 2.288 2.370 51,743 -0.06(-2.47%)
Nov 17, 2022 2.340 2.430 2.250 2.430 86,367 +0.09(+3.85%)
Nov 16, 2022 2.210 2.410 2.159 2.340 143,706 +0.20(+9.35%)
Nov 15, 2022 2.120 2.210 2.117 2.140 34,510 +0.01(+0.47%)
Nov 14, 2022 2.052 2.148 2.052 2.130 30,699 -0.02(-0.91%)
Nov 11, 2022 2.052 2.218 2.052 2.150 23,434 +0.09(+4.27%)
Nov 10, 2022 2.130 2.130 2.052 2.062 21,368 +0.07(+3.43%)
Nov 09, 2022 1.983 2.057 1.954 1.993 26,549 -0.06(-2.86%)
Nov 08, 2022 2.208 2.257 1.974 2.052 39,892 -0.11(-4.98%)
Nov 07, 2022 1.954 2.189 1.954 2.159 43,314 +0.16(+7.80%)
Nov 04, 2022 1.847 2.003 1.847 2.003 55,883 +0.16(+8.47%)
Nov 03, 2022 1.710 1.847 1.710 1.847 30,384 +0.07(+3.85%)
Nov 02, 2022 1.808 1.865 1.729 1.778 23,035 -0.05(-2.67%)
Nov 01, 2022 1.856 1.944 1.808 1.827 26,537 +0.02(+1.08%)
Oct 31, 2022 1.847 1.877 1.808 1.808 25,818 -0.03(-1.60%)
Oct 28, 2022 1.788 1.856 1.788 1.837 12,196 +0.03(+1.62%)
Oct 27, 2022 1.837 1.879 1.788 1.808 15,337 -0.02(-1.07%)
Oct 26, 2022 1.798 1.837 1.749 1.827 9,734 +0.02(+1.08%)
Oct 25, 2022 1.759 1.876 1.749 1.808 35,113 +0.07(+3.93%)
Oct 24, 2022 1.681 1.759 1.661 1.739 32,853 +0.10(+5.95%)
Oct 21, 2022 1.759 1.759 1.612 1.641 59,142 -0.10(-5.62%)
Oct 20, 2022 1.729 1.759 1.729 1.739 7,553 +0.00(+0.00%)
Oct 19, 2022 1.720 1.759 1.700 1.739 16,877 +0.02(+1.14%)
Oct 18, 2022 1.632 1.759 1.632 1.720 33,287 +0.09(+5.39%)
Oct 17, 2022 1.544 1.667 1.544 1.632 26,479 +0.09(+5.70%)
Oct 14, 2022 1.514 1.632 1.486 1.544 66,896 +0.00(+0.00%)
Oct 13, 2022 1.475 1.544 1.475 1.544 26,927 +0.00(+0.00%)
Oct 12, 2022 1.573 1.583 1.495 1.544 24,305 -0.03(-1.86%)
Oct 11, 2022 1.563 1.612 1.544 1.573 43,105 -0.04(-2.42%)
Oct 10, 2022 1.671 1.671 1.573 1.612 22,850 -0.06(-3.51%)
Oct 07, 2022 1.720 1.720 1.656 1.671 8,052 -0.05(-2.84%)
Oct 06, 2022 1.788 1.788 1.690 1.720 21,095 -0.06(-3.30%)
Oct 05, 2022 1.700 1.822 1.696 1.778 30,328 +0.05(+2.83%)
Oct 04, 2022 1.602 1.767 1.602 1.729 30,757 +0.15(+9.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.