Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.4500 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 (%)
May 28, 2021 5.455 5.591 5.355 5.519 232,891 +0.22(+4.10%)
May 27, 2021 5.283 5.546 5.260 5.301 302,380 +0.05(+0.86%)
May 26, 2021 5.192 5.423 5.192 5.256 248,564 +0.11(+2.11%)
May 25, 2021 5.102 5.392 5.084 5.147 393,934 +0.05(+0.89%)
May 24, 2021 5.247 5.247 4.964 5.102 416,277 -0.14(-2.60%)
May 21, 2021 5.111 5.247 5.047 5.238 160,004 +0.19(+3.77%)
May 20, 2021 5.084 5.120 4.902 5.047 266,572 -0.03(-0.54%)
May 19, 2021 5.129 5.129 4.857 5.075 303,101 -0.13(-2.44%)
May 18, 2021 5.056 5.355 5.011 5.201 255,797 +0.15(+3.05%)
May 17, 2021 4.930 5.093 4.930 5.047 250,445 +0.13(+2.58%)
May 14, 2021 4.884 5.147 4.848 4.920 480,807 +0.07(+1.50%)
May 13, 2021 4.803 4.984 4.703 4.848 325,915 -0.02(-0.37%)
May 12, 2021 5.019 5.117 4.722 4.866 443,706 -0.23(-4.58%)
May 11, 2021 4.992 5.100 4.821 5.100 416,393 -0.21(-3.89%)
May 10, 2021 5.405 5.405 5.171 5.306 299,497 -0.05(-1.01%)
May 07, 2021 5.189 5.360 5.126 5.360 248,126 +0.08(+1.53%)
May 06, 2021 5.315 5.315 5.055 5.279 363,119 -0.05(-1.01%)
May 05, 2021 5.360 5.387 5.198 5.333 378,512 -0.04(-0.83%)
May 04, 2021 5.566 5.568 5.264 5.378 399,121 -0.19(-3.39%)
May 03, 2021 5.441 5.620 5.405 5.566 214,018 +0.13(+2.31%)
Apr 30, 2021 5.450 5.508 5.387 5.441 265,869 -0.13(-2.26%)
Apr 29, 2021 5.593 5.701 5.441 5.566 187,045 +0.04(+0.65%)
Apr 28, 2021 5.513 5.593 5.450 5.530 214,337 +0.01(+0.16%)
Apr 27, 2021 5.719 5.719 5.432 5.522 190,839 -0.16(-2.84%)
Apr 26, 2021 5.566 5.710 5.495 5.683 293,302 +0.11(+1.93%)
Apr 23, 2021 5.575 5.640 5.423 5.575 285,807 +0.03(+0.49%)
Apr 22, 2021 5.683 5.836 5.530 5.548 178,439 -0.13(-2.37%)
Apr 21, 2021 5.396 5.791 5.387 5.683 284,651 +0.24(+4.46%)
Apr 20, 2021 5.504 5.504 5.153 5.441 439,047 -0.10(-1.78%)
Apr 19, 2021 5.782 5.791 5.369 5.539 354,446 -0.25(-4.34%)
Apr 16, 2021 5.997 6.006 5.746 5.791 259,075 -0.24(-4.02%)
Apr 15, 2021 6.204 6.204 5.854 6.033 321,969 -0.17(-2.75%)
Apr 14, 2021 6.168 6.276 6.078 6.204 242,029 +0.02(+0.29%)
Apr 13, 2021 6.276 6.287 6.051 6.186 239,601 -0.10(-1.57%)
Apr 12, 2021 6.258 6.365 6.231 6.285 233,399 +0.01(+0.14%)
Apr 09, 2021 6.285 6.356 6.177 6.276 174,647 +0.00(+0.00%)
Apr 08, 2021 6.303 6.464 6.114 6.276 512,328 -0.11(-1.69%)
Apr 07, 2021 6.446 6.455 6.303 6.383 154,583 +0.00(+0.00%)
Apr 06, 2021 6.473 6.554 6.383 6.383 165,476 -0.11(-1.66%)
Apr 05, 2021 6.608 6.608 6.303 6.491 167,953 +0.05(+0.84%)
Apr 01, 2021 6.383 6.565 6.285 6.437 225,660 +0.09(+1.41%)
Mar 31, 2021 6.321 6.370 6.168 6.348 228,075 +0.06(+1.00%)
Mar 30, 2021 6.330 6.455 6.213 6.285 252,518 -0.04(-0.71%)
Mar 29, 2021 6.383 6.473 6.204 6.330 259,978 -0.17(-2.62%)
Mar 26, 2021 6.590 6.675 6.222 6.500 242,034 +0.01(+0.14%)
Mar 25, 2021 6.339 6.581 6.033 6.491 350,595 +0.08(+1.26%)
Mar 24, 2021 6.680 6.823 6.321 6.410 349,415 -0.25(-3.77%)
Mar 23, 2021 7.245 7.245 6.554 6.662 541,256 -0.68(-9.29%)
Mar 22, 2021 7.398 7.398 7.048 7.344 282,258 -0.06(-0.85%)
Mar 19, 2021 7.290 7.551 7.093 7.407 627,751 +0.12(+1.60%)
Mar 18, 2021 7.560 7.631 7.254 7.290 250,569 -0.32(-4.25%)
Mar 17, 2021 7.452 7.613 7.254 7.613 244,496 +0.08(+1.07%)
Mar 16, 2021 7.676 7.784 7.407 7.533 333,124 -0.13(-1.76%)
Mar 15, 2021 7.407 7.730 7.227 7.667 439,031 +0.26(+3.52%)
Mar 12, 2021 7.407 7.591 7.326 7.407 166,739 +0.00(+0.00%)
Mar 11, 2021 7.488 7.721 7.326 7.407 302,958 +0.02(+0.24%)
Mar 10, 2021 7.200 7.586 7.200 7.389 450,663 +0.23(+3.26%)
Mar 09, 2021 7.012 7.308 6.949 7.156 299,276 +0.28(+4.05%)
Mar 08, 2021 6.644 7.236 6.644 6.877 470,365 +0.24(+3.65%)
Mar 05, 2021 6.868 6.976 6.168 6.635 567,827 -0.24(-3.52%)
Mar 04, 2021 7.218 7.344 6.599 6.877 479,528 -0.11(-1.54%)
Mar 03, 2021 6.859 7.254 6.859 6.985 306,633 +0.09(+1.30%)
Mar 02, 2021 6.931 7.003 6.707 6.895 271,981 -0.01(-0.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.