CorEnergy Infrastructure Trust, Inc. - Price History
Monthly price history for CORR (CorEnergy Infrastructure Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.02 | $0.02 |
| April 2024 | $0.02 | $0.02 |
| March 2024 | $0.02 | $0.02 |
| February 2024 | $0.03 | $0.03 |
| January 2024 | $0.27 | $0.27 |
| December 2023 | $0.35 | $0.35 |
| November 2023 | $0.46 | $0.46 |
| October 2023 | $0.63 | $0.63 |
| September 2023 | $0.80 | $0.80 |
| August 2023 | $0.89 | $0.89 |
| July 2023 | $1.17 | $1.17 |
| June 2023 | $1.12 | $1.12 |
| May 2023 | $1.04 | $1.04 |
| April 2023 | $1.04 | $1.04 |
| March 2023 | $1.28 | $1.28 |
| February 2023 | $1.57 | $1.57 |
| January 2023 | $2.14 | $2.14 |
| December 2022 | $2.09 | $2.09 |
| November 2022 | $3.46 | $3.46 |
| October 2022 | $1.81 | $1.85 |
| September 2022 | $1.55 | $1.59 |
| August 2022 | $2.29 | $2.34 |
| July 2022 | $2.14 | $2.24 |
| June 2022 | $2.41 | $2.52 |
| May 2022 | $2.71 | $2.83 |
| April 2022 | $2.34 | $2.49 |
| March 2022 | $2.88 | $3.07 |
| February 2022 | $2.88 | $3.07 |
| January 2022 | $3.40 | $3.67 |
| December 2021 | $2.90 | $3.13 |
| November 2021 | $3.62 | $3.91 |
| October 2021 | $4.34 | $4.74 |
| September 2021 | $4.06 | $4.43 |
| August 2021 | $4.42 | $4.82 |
| July 2021 | $4.95 | $5.46 |
| June 2021 | $6 | $6.62 |
| May 2021 | $5.52 | $6.09 |
| April 2021 | $5.44 | $6.06 |
| March 2021 | $6.35 | $7.07 |
| February 2021 | $6.71 | $7.47 |
| January 2021 | $8.04 | $9.01 |
| December 2020 | $6.11 | $6.85 |
| November 2020 | $5.31 | $5.95 |
| October 2020 | $4.13 | $4.68 |
| September 2020 | $5.15 | $5.84 |
| August 2020 | $7.88 | $8.94 |
| July 2020 | $7.69 | $8.76 |
| June 2020 | $8.03 | $9.15 |
| May 2020 | $8.78 | $10 |
| April 2020 | $10.60 | $12.14 |
| March 2020 | $16.06 | $18.38 |
| February 2020 | $30.48 | $34.90 |
| January 2020 | $39.19 | $45.60 |
| December 2019 | $38.43 | $44.71 |
| November 2019 | $38.02 | $44.24 |
| October 2019 | $40.72 | $48.17 |
| September 2019 | $39.91 | $47.22 |
| August 2019 | $38.13 | $45.11 |
| July 2019 | $33.66 | $40.47 |
| June 2019 | $32.99 | $39.66 |
| May 2019 | $32.10 | $38.59 |
| April 2019 | $30.86 | $37.79 |
| March 2019 | $30.01 | $36.75 |
| February 2019 | $29.77 | $36.46 |
| January 2019 | $28.66 | $35.81 |
| December 2018 | $26.47 | $33.08 |
| November 2018 | $29.01 | $36.25 |
| October 2018 | $28.31 | $36.13 |
| September 2018 | $29.45 | $37.58 |
| August 2018 | $29.33 | $37.43 |
| July 2018 | $29.23 | $38.03 |
| June 2018 | $28.90 | $37.60 |
| May 2018 | $27.82 | $36.19 |
| April 2018 | $29.01 | $38.54 |
| March 2018 | $28.26 | $37.54 |
| February 2018 | $27 | $35.87 |
| January 2018 | $28.26 | $38.33 |
| December 2017 | $28.16 | $38.20 |
| November 2017 | $26.28 | $35.65 |
| October 2017 | $26.07 | $36.08 |
| September 2017 | $25.54 | $35.35 |
| August 2017 | $23.57 | $32.63 |
| July 2017 | $25.17 | $35.61 |
| June 2017 | $23.74 | $33.59 |
| May 2017 | $24.87 | $35.18 |
| April 2017 | $25.26 | $36.48 |
| March 2017 | $23.39 | $33.78 |
| February 2017 | $24.71 | $35.69 |
| January 2017 | $24.34 | $35.90 |
| December 2016 | $23.65 | $34.88 |
| November 2016 | $22.19 | $32.73 |
| October 2016 | $17.86 | $27.08 |
| September 2016 | $19.34 | $29.33 |
| August 2016 | $19.40 | $29.42 |
| July 2016 | $18.93 | $29.42 |
| June 2016 | $18.56 | $28.85 |
| May 2016 | $15.47 | $24.05 |
| April 2016 | $13.23 | $21.29 |
| March 2016 | $12.50 | $20.11 |
| February 2016 | $8.21 | $13.21 |
| January 2016 | $9.30 | $15.80 |
| December 2015 | $8.73 | $14.84 |
| November 2015 | $14.86 | $5.05 |
| October 2015 | $14.60 | $5.11 |
| September 2015 | $12.63 | $4.42 |
| August 2015 | $14.65 | $5.13 |
| July 2015 | $17.35 | $6.22 |
| June 2015 | $17.63 | $6.32 |
| May 2015 | $18.55 | $6.65 |
| April 2015 | $18.57 | $6.79 |
| March 2015 | $18.95 | $6.93 |
| February 2015 | $18.38 | $6.72 |
| January 2015 | $17.56 | $6.55 |
| December 2014 | $17.37 | $6.48 |
| November 2014 | $17.88 | $6.67 |
| October 2014 | $19.78 | $7.51 |
| September 2014 | $19.71 | $7.48 |
| August 2014 | $21.08 | $8 |
| July 2014 | $20.66 | $7.97 |
| June 2014 | $19.21 | $7.41 |
| May 2014 | $18.64 | $7.19 |
| April 2014 | $17.76 | $6.98 |
| March 2014 | $17.18 | $6.75 |
| February 2014 | $16.67 | $6.55 |
| January 2014 | $17.05 | $6.70 |
| December 2013 | $17.80 | $7.12 |
| November 2013 | $17.27 | $6.91 |
| October 2013 | $17.45 | $6.98 |
| September 2013 | $17.50 | $7 |
| August 2013 | $17.43 | $7.10 |
| July 2013 | $18.66 | $7.60 |
| June 2013 | $17.09 | $6.96 |
| May 2013 | $18.86 | $7.82 |
| April 2013 | $18.45 | $7.65 |
| March 2013 | $16.45 | $6.82 |
| February 2013 | $16.49 | $6.96 |
| January 2013 | $15.66 | $6.61 |
| December 2012 | $14.29 | $6.03 |
| November 2012 | $20.04 | $8.46 |
| October 2012 | $21.59 | $9.23 |
| September 2012 | $20.82 | $8.90 |
| August 2012 | $21.10 | $9.02 |
| July 2012 | $20.57 | $8.90 |
| June 2012 | $20.66 | $8.94 |
| May 2012 | $21.29 | $9.21 |
| April 2012 | $19.23 | $8.43 |
| March 2012 | $19.87 | $8.71 |
| February 2012 | $19.53 | $8.56 |
| January 2012 | $19.53 | $8.67 |
| December 2011 | $18.16 | $8.06 |
| November 2011 | $17.57 | $7.80 |
| October 2011 | $16.82 | $7.57 |
| September 2011 | $16.67 | $7.50 |
| August 2011 | $18.38 | $8.27 |
| July 2011 | $18.98 | $8.65 |
| June 2011 | $17.77 | $8.10 |
| May 2011 | $18.76 | $8.55 |
| April 2011 | $18.44 | $8.50 |
| March 2011 | $19.02 | $8.77 |
| February 2011 | $18.44 | $8.50 |
| January 2011 | $16.14 | $7.54 |
| December 2010 | $15.63 | $7.30 |
| November 2010 | $15.59 | $7.28 |
| October 2010 | $14.95 | $7.08 |
| September 2010 | $11.83 | $5.60 |
| August 2010 | $11.87 | $5.62 |
| July 2010 | $12.19 | $5.88 |
| June 2010 | $11.30 | $5.45 |
| May 2010 | $12.03 | $5.80 |
| April 2010 | $15.28 | $7.50 |
| March 2010 | $15.12 | $7.42 |
| February 2010 | $13.96 | $6.85 |
| January 2010 | $13.36 | $6.68 |
| December 2009 | $13.04 | $6.52 |
| November 2009 | $12.46 | $6.23 |
| October 2009 | $11.72 | $5.99 |
| September 2009 | $12.76 | $6.52 |
| August 2009 | $11.23 | $5.74 |
| July 2009 | $10.54 | $5.50 |
| June 2009 | $8.01 | $4.18 |
| May 2009 | $8.53 | $4.45 |
| April 2009 | $11.14 | $5.99 |
| March 2009 | $11.13 | $5.98 |
| February 2009 | $11.81 | $6.35 |
| January 2009 | $11.10 | $6.17 |
| December 2008 | $8 | $4.45 |
| November 2008 | $9.37 | $5.21 |
| October 2008 | $11.51 | $6.72 |
| September 2008 | $15.24 | $8.90 |
| August 2008 | $19.70 | $11.50 |
| July 2008 | $19.56 | $11.68 |
| June 2008 | $19.92 | $11.90 |
| May 2008 | $20.85 | $12.45 |
| April 2008 | $19.67 | $12 |
| March 2008 | $20.73 | $12.65 |
| February 2008 | $19.57 | $11.94 |
| January 2008 | $19.95 | $12.42 |
| December 2007 | $19.68 | $12.25 |
| November 2007 | $18.73 | $11.66 |
| October 2007 | $22.85 | $14.49 |
| September 2007 | $22.71 | $14.40 |
| August 2007 | $22.79 | $14.45 |
| July 2007 | $24.60 | $15.80 |
| June 2007 | $27.14 | $17.43 |
| May 2007 | $27.79 | $17.85 |
| April 2007 | $28.07 | $18.19 |
| March 2007 | $25.26 | $16.37 |
| February 2007 | $22.38 | $14.50 |
CORR
Price: $0.02
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.52 USD
P/E Ratio: -0.19
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Specialty
Volume: 20700
Ebitda: 71.2 millionMarket Capitalization: 1.6 million
Average Dividend Frequency: 4