CorEnergy Infrastructure Trust, - Price History
Monthly price history for CORR (CorEnergy Infrastructure Trust,)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 1.28 USD | 1.28 USD |
| March 2023 | 1.28 USD | 1.28 USD |
| February 2023 | 1.57 USD | 1.57 USD |
| January 2023 | 2.14 USD | 2.14 USD |
| December 2022 | 2.09 USD | 2.09 USD |
| November 2022 | 3.46 USD | 3.46 USD |
| October 2022 | 1.81 USD | 1.85 USD |
| September 2022 | 1.55 USD | 1.59 USD |
| August 2022 | 2.29 USD | 2.34 USD |
| July 2022 | 2.14 USD | 2.24 USD |
| June 2022 | 2.41 USD | 2.52 USD |
| May 2022 | 2.71 USD | 2.83 USD |
| April 2022 | 2.34 USD | 2.49 USD |
| March 2022 | 2.88 USD | 3.07 USD |
| February 2022 | 2.88 USD | 3.07 USD |
| January 2022 | 3.40 USD | 3.67 USD |
| December 2021 | 2.90 USD | 3.13 USD |
| November 2021 | 3.62 USD | 3.91 USD |
| October 2021 | 4.34 USD | 4.74 USD |
| September 2021 | 4.06 USD | 4.43 USD |
| August 2021 | 4.41 USD | 4.82 USD |
| July 2021 | 4.95 USD | 5.46 USD |
| June 2021 | 6.00 USD | 6.62 USD |
| May 2021 | 5.52 USD | 6.09 USD |
| April 2021 | 5.44 USD | 6.06 USD |
| March 2021 | 6.35 USD | 7.07 USD |
| February 2021 | 6.71 USD | 7.47 USD |
| January 2021 | 8.04 USD | 9.01 USD |
| December 2020 | 6.11 USD | 6.85 USD |
| November 2020 | 5.31 USD | 5.95 USD |
| October 2020 | 4.13 USD | 4.68 USD |
| September 2020 | 5.15 USD | 5.84 USD |
| August 2020 | 7.89 USD | 8.94 USD |
| July 2020 | 7.69 USD | 8.76 USD |
| June 2020 | 8.03 USD | 9.15 USD |
| May 2020 | 8.78 USD | 10.00 USD |
| April 2020 | 10.60 USD | 12.14 USD |
| March 2020 | 16.06 USD | 18.38 USD |
| February 2020 | 30.49 USD | 34.90 USD |
| January 2020 | 39.19 USD | 45.60 USD |
| December 2019 | 38.43 USD | 44.71 USD |
| November 2019 | 38.02 USD | 44.24 USD |
| October 2019 | 40.72 USD | 48.17 USD |
| September 2019 | 39.91 USD | 47.22 USD |
| August 2019 | 38.13 USD | 45.11 USD |
| July 2019 | 33.66 USD | 40.47 USD |
| June 2019 | 32.99 USD | 39.66 USD |
| May 2019 | 32.10 USD | 38.59 USD |
| April 2019 | 30.86 USD | 37.79 USD |
| March 2019 | 30.01 USD | 36.75 USD |
| February 2019 | 29.77 USD | 36.46 USD |
| January 2019 | 28.66 USD | 35.81 USD |
| December 2018 | 26.47 USD | 33.08 USD |
| November 2018 | 29.01 USD | 36.25 USD |
| October 2018 | 28.31 USD | 36.13 USD |
| September 2018 | 29.45 USD | 37.58 USD |
| August 2018 | 29.33 USD | 37.43 USD |
| July 2018 | 29.23 USD | 38.03 USD |
| June 2018 | 28.90 USD | 37.60 USD |
| May 2018 | 27.81 USD | 36.19 USD |
| April 2018 | 29.01 USD | 38.54 USD |
| March 2018 | 28.26 USD | 37.54 USD |
| February 2018 | 27.00 USD | 35.87 USD |
| January 2018 | 28.26 USD | 38.33 USD |
| December 2017 | 28.17 USD | 38.20 USD |
| November 2017 | 26.29 USD | 35.65 USD |
| October 2017 | 26.07 USD | 36.08 USD |
| September 2017 | 25.54 USD | 35.35 USD |
| August 2017 | 23.57 USD | 32.63 USD |
| July 2017 | 25.17 USD | 35.61 USD |
| June 2017 | 23.74 USD | 33.59 USD |
| May 2017 | 24.87 USD | 35.18 USD |
| April 2017 | 25.26 USD | 36.48 USD |
| March 2017 | 23.39 USD | 33.78 USD |
| February 2017 | 24.71 USD | 35.69 USD |
| January 2017 | 24.34 USD | 35.90 USD |
| December 2016 | 23.65 USD | 34.88 USD |
| November 2016 | 22.19 USD | 32.73 USD |
| October 2016 | 17.86 USD | 27.08 USD |
| September 2016 | 19.34 USD | 29.33 USD |
| August 2016 | 19.40 USD | 29.42 USD |
| July 2016 | 18.93 USD | 29.42 USD |
| June 2016 | 18.56 USD | 28.85 USD |
| May 2016 | 15.47 USD | 24.05 USD |
| April 2016 | 13.23 USD | 21.29 USD |
| March 2016 | 12.50 USD | 20.11 USD |
| February 2016 | 8.21 USD | 13.21 USD |
| January 2016 | 9.30 USD | 15.80 USD |
| December 2015 | 8.73 USD | 14.84 USD |
| November 2015 | 14.86 USD | 25.25 USD |
| October 2015 | 14.60 USD | 25.55 USD |
| September 2015 | 12.63 USD | 22.10 USD |
| August 2015 | 14.65 USD | 25.65 USD |
| July 2015 | 17.35 USD | 31.10 USD |
| June 2015 | 17.63 USD | 31.60 USD |
| May 2015 | 18.55 USD | 33.25 USD |
| April 2015 | 18.57 USD | 33.95 USD |
| March 2015 | 18.95 USD | 34.65 USD |
| February 2015 | 18.38 USD | 33.60 USD |
| January 2015 | 17.56 USD | 32.75 USD |
| December 2014 | 17.37 USD | 32.40 USD |
| November 2014 | 17.88 USD | 33.35 USD |
| October 2014 | 19.79 USD | 37.55 USD |
| September 2014 | 19.71 USD | 37.40 USD |
| August 2014 | 21.08 USD | 40.00 USD |
| July 2014 | 20.66 USD | 39.85 USD |
| June 2014 | 19.21 USD | 37.05 USD |
| May 2014 | 18.64 USD | 35.95 USD |
| April 2014 | 17.77 USD | 34.90 USD |
| March 2014 | 17.18 USD | 33.75 USD |
| February 2014 | 16.67 USD | 32.75 USD |
| January 2014 | 17.05 USD | 33.50 USD |
| December 2013 | 17.80 USD | 35.60 USD |
| November 2013 | 17.27 USD | 34.55 USD |
| October 2013 | 17.45 USD | 34.90 USD |
| September 2013 | 17.50 USD | 35.00 USD |
| August 2013 | 17.43 USD | 35.50 USD |
| July 2013 | 18.66 USD | 38.00 USD |
| June 2013 | 17.09 USD | 34.80 USD |
| May 2013 | 18.86 USD | 39.10 USD |
| April 2013 | 18.45 USD | 38.25 USD |
| March 2013 | 16.45 USD | 34.10 USD |
| February 2013 | 16.49 USD | 34.80 USD |
| January 2013 | 15.66 USD | 33.05 USD |
| December 2012 | 14.29 USD | 30.15 USD |
| November 2012 | 20.04 USD | 42.30 USD |
| October 2012 | 21.59 USD | 46.15 USD |
| September 2012 | 20.82 USD | 44.50 USD |
| August 2012 | 21.10 USD | 45.10 USD |
| July 2012 | 20.57 USD | 44.50 USD |
| June 2012 | 20.66 USD | 44.70 USD |
| May 2012 | 21.29 USD | 46.05 USD |
| April 2012 | 19.23 USD | 42.15 USD |
| March 2012 | 19.87 USD | 43.55 USD |
| February 2012 | 19.53 USD | 42.80 USD |
| January 2012 | 19.53 USD | 43.35 USD |
| December 2011 | 18.16 USD | 40.30 USD |
| November 2011 | 17.57 USD | 39.00 USD |
| October 2011 | 16.82 USD | 37.85 USD |
| September 2011 | 16.67 USD | 37.50 USD |
| August 2011 | 18.38 USD | 41.35 USD |
| July 2011 | 18.99 USD | 43.25 USD |
| June 2011 | 17.78 USD | 40.50 USD |
| May 2011 | 18.77 USD | 42.75 USD |
| April 2011 | 18.44 USD | 42.50 USD |
| March 2011 | 19.02 USD | 43.85 USD |
| February 2011 | 18.44 USD | 42.50 USD |
| January 2011 | 16.14 USD | 37.70 USD |
| December 2010 | 15.63 USD | 36.50 USD |
| November 2010 | 15.59 USD | 36.40 USD |
| October 2010 | 14.95 USD | 35.40 USD |
| September 2010 | 11.83 USD | 28.00 USD |
| August 2010 | 11.87 USD | 28.10 USD |
| July 2010 | 12.19 USD | 29.40 USD |
| June 2010 | 11.30 USD | 27.25 USD |
| May 2010 | 12.03 USD | 29.00 USD |
| April 2010 | 15.28 USD | 37.50 USD |
| March 2010 | 15.12 USD | 37.10 USD |
| February 2010 | 13.96 USD | 34.25 USD |
| January 2010 | 13.36 USD | 33.40 USD |
| December 2009 | 13.04 USD | 32.60 USD |
| November 2009 | 12.46 USD | 31.15 USD |
| October 2009 | 11.72 USD | 29.95 USD |
| September 2009 | 12.76 USD | 32.60 USD |
| August 2009 | 11.23 USD | 28.70 USD |
| July 2009 | 10.54 USD | 27.50 USD |
| June 2009 | 8.01 USD | 20.90 USD |
| May 2009 | 8.53 USD | 22.25 USD |
| April 2009 | 11.15 USD | 29.95 USD |
| March 2009 | 11.13 USD | 29.90 USD |
| February 2009 | 11.81 USD | 31.75 USD |
| January 2009 | 11.10 USD | 30.85 USD |
| December 2008 | 8.01 USD | 22.25 USD |
| November 2008 | 9.37 USD | 26.05 USD |
| October 2008 | 11.51 USD | 33.60 USD |
| September 2008 | 15.24 USD | 44.50 USD |
| August 2008 | 19.70 USD | 57.50 USD |
| July 2008 | 19.56 USD | 58.40 USD |
| June 2008 | 19.93 USD | 59.50 USD |
| May 2008 | 20.85 USD | 62.25 USD |
| April 2008 | 19.67 USD | 60.00 USD |
| March 2008 | 20.73 USD | 63.25 USD |
| February 2008 | 19.57 USD | 59.70 USD |
| January 2008 | 19.95 USD | 62.10 USD |
| December 2007 | 19.68 USD | 61.25 USD |
| November 2007 | 18.73 USD | 58.30 USD |
| October 2007 | 22.85 USD | 72.45 USD |
| September 2007 | 22.71 USD | 72.00 USD |
| August 2007 | 22.79 USD | 72.25 USD |
| July 2007 | 24.60 USD | 79.00 USD |
| June 2007 | 27.13 USD | 87.15 USD |
| May 2007 | 27.79 USD | 89.25 USD |
| April 2007 | 28.07 USD | 90.95 USD |
| March 2007 | 25.26 USD | 81.85 USD |
| February 2007 | 22.37 USD | 72.50 USD |
CORR
Price: 1.28USD
52 week range price:
Dividend Yield: 15.04%
5-year range yield:
Forward Dividend Yield: 15.27%
Payout Ratio: 95.24%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.21 USD
P/E Ratio: -0.21
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Diversified
Volume: 20700
Ebitda: 71.2 millionMarket Capitalization: 22.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: -49.26%
DGR5: -29.56%
DGR10: -10.94%