Quantcast

CorEnergy Infrastructure Trust, Inc. Common Stock Historical Stock Prices

CORR 
$34.71
*  
0.12
0.35%
Get CORR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CORR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 34.495 34.76 34.2831 34.71 56,791
01/18/2019 34.56 34.76 34.2831 34.71 56,993
01/17/2019 34.48 34.87 34.47 34.59 45,132
01/16/2019 34.39 34.81 34.39 34.49 45,359
01/15/2019 34.45 34.73 34.05 34.31 40,030
01/14/2019 34.57 34.8 34.04 34.05 51,154
01/11/2019 34.79 35.16 34.36 34.6 70,506
01/10/2019 34.88 35.15 34.51 34.87 61,424
01/09/2019 35.3 35.3848 34.76 35.05 88,081
01/08/2019 35.17 35.76 34.87 35.16 111,279
01/07/2019 34.64 35.37 34.5042 35.08 109,829
01/04/2019 33.71 34.8 33.71 34.6 66,739
01/03/2019 33.49 34.2624 33.42 33.58 49,871
01/02/2019 32.75 33.71 32.55 33.63 63,883
12/31/2018 33.49 33.49 32.61 33.08 149,656
12/28/2018 33.92 34.15 33 33.4 94,239
12/27/2018 33.64 33.86 32.88 33.67 84,502
12/26/2018 32.71 34.53 32.52 34.46 111,253
12/24/2018 34.18 34.8 32.68 32.68 115,817
12/21/2018 34.97 35.45 34.08 34.15 168,528
12/20/2018 35.32 35.59 34.65 34.99 76,614
12/19/2018 35.67 36.15 35.19 35.4 76,904
12/18/2018 36.68 36.82 35.765 35.78 81,779
12/17/2018 37.1 37.1 36.15 36.21 91,842
12/14/2018 37.27 37.65 36.72 37.18 73,778
12/13/2018 37.2 37.41 37.09 37.25 73,762
12/12/2018 37.22 37.3 36.92 37.12 70,361
12/11/2018 37.27 37.6599 37.03 37.05 60,095
12/10/2018 37 37.25 36.4696 37.08 103,801
12/07/2018 37.23 37.23 36.8326 36.99 78,339
12/06/2018 35.8 37.26 35.65 37.23 125,378
12/04/2018 36.92 37.13 35.79 35.98 120,799
12/03/2018 36.47 36.97 36.13 36.93 80,652
11/30/2018 37.46 37.46 36 36.25 766,604
11/29/2018 36.82 37.43 36.66 37.39 170,424
11/28/2018 35.89 37.15 35.89 36.89 210,306
11/27/2018 35.35 36.21 35.35 35.91 306,992
11/26/2018 35.26 35.57 35.0296 35.4 126,330
11/23/2018 34.23 35.4 34.23 35.16 71,469
11/21/2018 33.99 34.6 33.49 34.33 143,149
11/20/2018 34.96 35.15 33.85 33.87 187,480
11/19/2018 34.87 35.38 34.8163 35.12 120,425
11/16/2018 34.68 34.89 34.4024 34.82 89,731
11/15/2018 35.2 35.2 34.66 34.8 118,559
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
*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