Quantcast

CorEnergy Infrastructure Trust, Inc. Common Stock Historical Stock Prices

CORR 
$35.38
*  
0.79
2.18%
Get CORR Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading CORR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CORR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.61 35.70 35.26 35.38 92,228
11/14/2018 35.68 35.7 35.26 35.38 92,079
11/13/2018 35.86 36.38 35.76 36.17 96,577
11/12/2018 35.7 36.1641 35.66 35.75 113,310
11/09/2018 35.66 35.805 35.08 35.64 125,120
11/08/2018 35.61 35.78 35.37 35.7 104,739
11/07/2018 35.21 35.8 34.9 35.67 112,344
11/06/2018 35.24 36.05 34.909 35.04 114,050
11/05/2018 34.77 35.4 34.58 35.14 88,974
11/02/2018 35.44 35.6295 34.61 34.71 129,208
11/01/2018 36.5 36.5 35.105 35.33 82,818
10/31/2018 36.5 36.616 36.06 36.13 39,462
10/30/2018 36.06 36.6094 36.022 36.25 34,641
10/29/2018 36.07 36.44 35.77 36.03 35,496
10/26/2018 35.55 36.03 35.27 35.65 36,131
10/25/2018 35.41 36.09 35.27 35.86 26,186
10/24/2018 36.22 36.22 35.3 35.35 107,675
10/23/2018 35.96 36.35 35.4808 36.05 31,559
10/22/2018 36.18 36.63 36.14 36.22 27,537
10/19/2018 36.02 36.69 35.9583 36.12 33,604
10/18/2018 36.31 36.62 35.79 36.03 33,043
10/17/2018 36.54 36.7 36.09 36.21 42,940
10/16/2018 35.83 36.76 35.3759 36.64 54,171
10/15/2018 35.45 35.82 35.3 35.64 63,217
10/12/2018 35.73 35.8999 35.07 35.3 103,295
10/11/2018 36.16 36.34 35.25 35.41 86,622
10/10/2018 36.88 37.0785 36.201 36.22 38,763
10/09/2018 36.08 37.1821 36.08 36.89 43,518
10/08/2018 35.84 36.22 35.681 36.17 52,529
10/05/2018 36.28 36.45 35.51 35.65 88,712
10/04/2018 36.64 36.6552 36.14 36.3 49,091
10/03/2018 36.91 37.25 36.65 36.73 29,191
10/02/2018 36.8 36.99 36.25 36.87 50,755
10/01/2018 37.65 37.65 36.85 36.86 59,606
09/28/2018 37.45 37.63 37.42 37.58 40,951
09/27/2018 37.11 37.48 37.11 37.47 25,463
09/26/2018 37.86 37.86 37.03 37.08 47,857
09/25/2018 37.71 37.99 37.6 37.86 27,239
09/24/2018 38.05 38.125 37.68 37.72 32,002
09/21/2018 37.75 38.05 37.69 38.05 114,192
09/20/2018 37.63 37.79 37.32 37.78 24,979
09/19/2018 37.55 37.77 37.4 37.52 39,366
09/18/2018 37.8 37.8 37.42 37.66 34,769
09/17/2018 37.71 37.84 37.33 37.72 33,199
09/14/2018 37.96 38.11 37.68 37.71 25,184
09/13/2018 37.85 38.14 37.78 37.85 28,365
09/12/2018 37.56 37.909 37.5 37.75 25,983
09/11/2018 37.59 37.6749 37.32 37.53 25,868
09/10/2018 37.75 37.83 37.35 37.67 22,464
09/07/2018 37.52 37.65 37.23 37.62 31,145
09/06/2018 38.01 38.01 37.31 37.54 41,559
09/05/2018 37.77 38.1699 37.67 37.96 34,856
09/04/2018 37.41 37.83 36.8 37.74 86,404
08/31/2018 38.12 38.1798 37.43 37.43 50,641
08/30/2018 38.04 38.24 37.83 38.08 34,595
08/29/2018 38.14 38.24 37.98 37.99 39,117
08/28/2018 38.1 38.16 38.01 38.14 45,924
08/27/2018 38.16 38.31 38.05 38.15 32,761
08/24/2018 38.19 38.24 38.05 38.12 22,373
08/23/2018 38.25 38.38 38.05 38.15 28,894
08/22/2018 38.07 38.33 38.05 38.29 46,165
08/21/2018 37.76 38.44 37.68 38.18 48,657
08/20/2018 38.36 38.42 37.78 37.8 70,500
08/17/2018 38.16 38.449 38.03 38.23 60,245
08/16/2018 38.1 38.6 38.01 38.27 68,568
08/15/2018 39.1 39.1 38.2876 39 112,577
08/14/2018 38.59 39.24 38.53 39.14 82,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio