CorEnergy Infrastructure Trust, Inc. (CORR-PA) NYSE
4.20
+0.08(+1.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CORR-PA Historical Return
If you invested $1000 in CorEnergy Infrastructure Trust, Inc. (CORR-PA) 10 years ago, it would be worth $315.06 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $207.67. This corresponds to total returns of -68.49%, -79.23%, respectively, with annualized returns of -10.9%, -26.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CORR-PA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2023 | 1.96 | 1.86 | 1.86 | 2.01 | 1.84 | 127,620 |
| December 22, 2023 | 1.8 | 1.96 | 1.96 | 2.05 | 1.69 | 75,780 |
| December 21, 2023 | 1.8 | 1.85 | 1.85 | 2.28 | 1.6 | 107,180 |
| December 20, 2023 | 1.98 | 2.04 | 2.04 | 2.16 | 1.66 | 180,295 |
| December 19, 2023 | 2.17 | 2.1 | 2.1 | 2.22 | 1.83 | 43,164 |
| December 18, 2023 | 2.08 | 2.2 | 2.2 | 2.4 | 2.08 | 85,097 |
| December 15, 2023 | 2.15 | 2.08 | 2.08 | 2.29 | 2.01 | 49,662 |
| December 14, 2023 | 2.28 | 2.35 | 2.35 | 2.4 | 2.11 | 11,145 |
| December 13, 2023 | 2.05 | 2.28 | 2.28 | 2.29 | 2.05 | 22,987 |
| December 12, 2023 | 2.05 | 2.16 | 2.16 | 2.29 | 2.05 | 143,387 |
| December 11, 2023 | 2.16 | 2.07 | 2.07 | 2.25 | 2.05 | 189,541 |
| December 08, 2023 | 2.36 | 2.25 | 2.25 | 2.36 | 2.08 | 264,601 |
| December 07, 2023 | 2.51 | 2.46 | 2.46 | 2.69 | 2.32 | 15,830 |
| December 06, 2023 | 2.46 | 2.51 | 2.51 | 2.75 | 2.46 | 61,910 |
| December 05, 2023 | 2.66 | 2.5 | 2.5 | 2.9 | 2.31 | 140,628 |
| December 04, 2023 | 3.5 | 2.67 | 2.67 | 3.6 | 2.49 | 69,075 |
| December 01, 2023 | 4.05 | 4.2 | 4.2 | 4.3 | 4.05 | 6,918 |
| November 30, 2023 | 4.12 | 4.12 | 4.12 | 4.3 | 4.12 | 7,621 |
| November 29, 2023 | 4.14 | 4.1 | 4.1 | 4.25 | 4.07 | 16,711 |
| November 28, 2023 | 4.13 | 4.07 | 4.07 | 4.25 | 4.05 | 12,253 |
| November 27, 2023 | 4.02 | 4.06 | 4.06 | 4.15 | 4.02 | 4,935 |
| November 24, 2023 | 4.14 | 4.02 | 4.02 | 4.23 | 4.02 | 6,061 |
| November 22, 2023 | 4.05 | 4.02 | 4.02 | 4.25 | 4.02 | 7,273 |
| November 21, 2023 | 4.03 | 4.13 | 4.13 | 4.16 | 4.01 | 10,493 |
| November 20, 2023 | 4.25 | 4.11 | 4.11 | 4.25 | 3.91 | 5,689 |
| November 17, 2023 | 3.45 | 4.21 | 4.21 | 4.21 | 3.38 | 51,341 |
| November 16, 2023 | 3.54 | 3.5 | 3.5 | 3.66 | 3.5 | 16,210 |
| November 15, 2023 | 3.52 | 3.5 | 3.5 | 3.69 | 3.5 | 15,705 |
| November 14, 2023 | 3.65 | 3.57 | 3.57 | 3.92 | 3.51 | 19,251 |
| November 13, 2023 | 4 | 3.65 | 3.65 | 4 | 3.59 | 30,216 |
| November 10, 2023 | 3.92 | 3.96 | 3.96 | 4.05 | 3.86 | 7,144 |
| November 09, 2023 | 3.92 | 3.99 | 3.99 | 4.03 | 3.88 | 9,478 |
| November 08, 2023 | 4.14 | 4.01 | 4.01 | 4.2 | 4.01 | 7,623 |
| November 07, 2023 | 4.08 | 4.27 | 4.27 | 4.29 | 3.9 | 6,832 |
| November 06, 2023 | 4.08 | 4.34 | 4.34 | 4.34 | 3.9 | 16,167 |
| November 03, 2023 | 4 | 4.08 | 4.08 | 4.08 | 4 | 6,937 |
| November 02, 2023 | 4.24 | 4.05 | 4.05 | 4.39 | 3.83 | 40,172 |
| November 01, 2023 | 4.43 | 4.34 | 4.34 | 4.49 | 4.21 | 22,973 |
| October 31, 2023 | 4.7 | 4.42 | 4.42 | 4.76 | 4.16 | 156,972 |
| October 30, 2023 | 4.9 | 4.72 | 4.72 | 5.06 | 4.7 | 38,152 |
| October 27, 2023 | 4.87 | 4.88 | 4.88 | 4.94 | 4.86 | 6,531 |
| October 26, 2023 | 4.86 | 4.98 | 4.98 | 5.01 | 4.86 | 6,472 |
| October 25, 2023 | 4.97 | 4.86 | 4.86 | 5.01 | 4.86 | 7,248 |
| October 24, 2023 | 5 | 4.98 | 4.98 | 5.1 | 4.86 | 38,605 |
| October 23, 2023 | 4.95 | 5.01 | 5.01 | 5.04 | 4.94 | 9,057 |
| October 20, 2023 | 4.87 | 4.91 | 4.91 | 4.91 | 4.75 | 6,931 |
| October 19, 2023 | 4.91 | 4.76 | 4.76 | 4.91 | 4.75 | 12,969 |
| October 18, 2023 | 5 | 4.9 | 4.9 | 5.04 | 4.85 | 4,489 |
| October 17, 2023 | 4.9 | 4.91 | 4.91 | 5.05 | 4.9 | 14,426 |
| October 16, 2023 | 4.88 | 4.86 | 4.86 | 4.98 | 4.85 | 10,516 |
| October 13, 2023 | 5 | 4.89 | 4.89 | 5 | 4.7 | 6,958 |
| October 12, 2023 | 4.83 | 4.9 | 4.9 | 4.99 | 4.82 | 7,644 |
| October 11, 2023 | 4.88 | 4.98 | 4.98 | 4.99 | 4.83 | 11,318 |
| October 10, 2023 | 4.97 | 5.02 | 5.02 | 5.05 | 4.76 | 40,232 |
| October 09, 2023 | 4.63 | 4.9 | 4.9 | 4.9 | 4.61 | 6,836 |
| October 06, 2023 | 4.51 | 4.66 | 4.66 | 4.91 | 4.51 | 13,049 |
| October 05, 2023 | 4.82 | 4.61 | 4.61 | 4.82 | 4.56 | 3,425 |
| October 04, 2023 | 4.95 | 4.51 | 4.51 | 4.95 | 4.5 | 8,143 |
| October 03, 2023 | 4.9 | 4.64 | 4.64 | 5.05 | 4.51 | 45,877 |
| October 02, 2023 | 5.09 | 5 | 5 | 5.27 | 4.97 | 26,155 |
