Quantcast

CorEnergy Infrastructure Trust, Inc. Common Stock Historical Stock Prices

CORR 
$37.7217
*  
0.0583
0.15%
Get CORR Alerts
*Delayed - data as of Sep. 21, 2018 11:05 ET  -  Find a broker to begin trading CORR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CORR Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
11:05 37.79 37.87 37.7217 37.7217 21,648
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
08/13/2018 38.26 38.6 37.92 38.53 68,158
08/10/2018 38 38.48 38 38.09 44,496
08/09/2018 37.8 38.15 37.71 38.1 51,816
08/08/2018 38.07 38.22 37.76 37.8 58,366
08/07/2018 38.39 38.77 38.03 38.08 47,412
08/06/2018 38.08 38.42 38.0384 38.34 55,376
08/03/2018 38.61 39.12 37.65 37.93 84,314
08/02/2018 38.21 39.46 38.21 38.61 159,657
08/01/2018 38.03 38.2 37.59 38.01 52,064
07/31/2018 37.79 38.3 37.712 38.03 54,815
07/30/2018 37.48 37.789 37.33 37.62 35,460
07/27/2018 37.95 37.95 37.33 37.42 44,705
07/26/2018 37.35 38.04 37.2862 37.94 40,973
07/25/2018 37.52 37.76 37.12 37.32 62,841
07/24/2018 37.75 37.8 37.43 37.52 43,165
07/23/2018 37.65 37.81 37.5 37.77 47,339
07/20/2018 38.12 38.12 37.66 37.71 25,726
07/19/2018 37.66 38.51 37.66 38.13 70,947
07/18/2018 37.93 37.93 37.5 37.62 61,163
07/17/2018 38.11 38.4257 37.91 37.96 44,094
07/16/2018 38.19 38.19 37.86 38.08 53,490
07/13/2018 37.89 38.54 37.78 38.19 67,547
07/12/2018 37.86 37.975 37.41 37.9 41,416
07/11/2018 37.88 38.11 37.76 37.87 79,333
07/10/2018 37.92 38.05 37.69 37.88 34,081
07/09/2018 38.13 38.13 37.7 38 48,332
07/06/2018 38.09 38.19 37.81 37.94 34,830
07/05/2018 37.96 38.1 37.85 38.06 24,467
07/03/2018 37.47 38.29 37.47 37.96 18,405
07/02/2018 37.6 37.7744 37.09 37.49 34,428
06/29/2018 37.75 38.03 37.41 37.6 36,199
06/28/2018 37.73 38.05 37.55 37.86 58,080
06/27/2018 37.95 38.07 37.6558 37.77 67,022
06/26/2018 37.18 38.09 36.995 37.91 86,908
06/25/2018 37.39 37.4814 36.965 37.08 82,709
06/22/2018 37.25 37.76 37.17 37.41 126,480
06/21/2018 37.84 37.84 37.05 37.15 75,202
06/20/2018 37.25 38.16 37.18 37.87 97,184
*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