CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.300 USD  +0.020 (+0.32%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 6.290 6.420 6.240 6.300 493,906 +0.02(+0.32%)
Dec 19, 2014 6.250 6.310 6.100 6.280 1,518,518 -0.01(-0.16%)
Dec 18, 2014 6.540 6.550 6.080 6.290 581,284 -0.13(-2.02%)
Dec 17, 2014 6.000 6.445 5.970 6.420 505,668 +0.40(+6.64%)
Dec 16, 2014 6.120 6.020 750,172 +0.15(+2.56%)
Dec 15, 2014 6.100 6.190 5.850 5.870 314,487 -0.20(-3.29%)
Dec 12, 2014 6.030 6.210 6.030 6.070 315,382 -0.02(-0.33%)
Dec 11, 2014 5.930 6.130 5.850 6.090 594,270 +0.17(+2.87%)
Dec 10, 2014 6.150 6.170 5.800 5.920 468,372 -0.22(-3.58%)
Dec 09, 2014 5.900 6.300 5.730 6.140 492,930 +0.14(+2.33%)
Dec 08, 2014 6.500 6.510 5.803 6.000 592,783 -0.49(-7.55%)
Dec 05, 2014 6.390 6.420 6.350 6.490 399,277 +0.07(+1.09%)
Dec 04, 2014 6.500 6.620 6.370 6.420 300,012 -0.08(-1.23%)
Dec 03, 2014 6.520 6.570 6.410 6.500 267,955 -0.06(-0.91%)
Dec 02, 2014 6.540 6.620 6.390 6.560 419,325 +0.20(+3.14%)
Dec 01, 2014 6.640 6.640 6.280 6.360 944,568 -0.31(-4.65%)
Nov 28, 2014 6.920 6.990 5.430 6.670 1,129,833 -0.28(-4.03%)
Nov 26, 2014 6.950 6.950 6.950 0 +0.05(+0.72%)
Nov 25, 2014 6.850 6.970 6.810 6.900 369,050 +0.01(+0.15%)
Nov 24, 2014 6.940 6.940 6.830 6.890 341,666 -0.05(-0.72%)
Nov 21, 2014 7.010 7.020 6.890 6.940 668,701 -0.06(-0.86%)
Nov 20, 2014 6.860 7.020 6.800 7.000 1,010,438 +0.06(+0.86%)
Nov 19, 2014 6.810 6.940 6.720 6.940 4,902,486 +0.14(+2.06%)
Nov 18, 2014 6.870 7.000 6.750 6.800 877,765 -0.43(-5.95%)
Nov 17, 2014 7.170 7.350 7.110 7.230 59,368 +0.04(+0.56%)
Nov 14, 2014 7.350 7.399 7.150 7.190 121,377 -0.13(-1.78%)
Nov 13, 2014 7.470 7.470 7.300 7.320 73,823 -0.12(-1.61%)
Nov 12, 2014 7.320 7.440 7.310 7.440 71,577 -0.04(-0.53%)
Nov 11, 2014 7.430 7.500 7.310 7.480 100,384 +0.02(+0.27%)
Nov 10, 2014 7.480 7.550 7.310 7.460 55,388 -0.02(-0.27%)
Nov 07, 2014 7.390 7.530 7.310 7.480 73,444 +0.02(+0.27%)
Nov 06, 2014 7.580 7.600 7.200 7.460 139,613 -0.08(-1.06%)
Nov 05, 2014 7.430 7.560 7.410 7.540 70,137 +0.16(+2.17%)
Nov 04, 2014 7.400 7.450 7.310 7.380 59,024 +0.00(+0.00%)
Nov 03, 2014 7.530 7.530 7.300 7.380 58,633 -0.13(-1.73%)
Oct 31, 2014 7.630 7.650 7.440 7.510 120,940 +0.02(+0.27%)
Oct 30, 2014 7.310 7.520 7.250 7.490 77,917 +0.19(+2.60%)
Oct 29, 2014 7.540 7.540 7.210 7.300 85,245 -0.24(-3.18%)
Oct 28, 2014 7.280 7.540 7.260 7.540 104,456 +0.25(+3.43%)
Oct 27, 2014 7.200 7.296 7.250 7.290 55,047 +0.04(+0.55%)
Oct 24, 2014 7.320 7.320 7.100 7.250 61,310 -0.06(-0.82%)
Oct 23, 2014 7.340 7.438 7.200 7.310 96,727 +0.05(+0.69%)
Oct 22, 2014 7.210 7.260 77,461 -0.07(-0.95%)
Oct 21, 2014 7.120 7.330 7.000 7.330 106,364 +0.26(+3.68%)
Oct 20, 2014 6.930 7.090 6.930 7.070 167,773 +0.09(+1.29%)
Oct 17, 2014 7.130 7.130 6.970 6.980 249,524 -0.03(-0.43%)
Oct 16, 2014 6.920 7.110 6.920 7.010 351,535 +0.02(+0.29%)
Oct 15, 2014 7.200 7.215 6.930 6.990 250,282 -0.24(-3.32%)
Oct 14, 2014 7.270 7.370 7.200 7.230 138,368 +0.01(+0.14%)
Oct 13, 2014 7.190 7.360 7.190 7.220 102,930 +0.02(+0.28%)
Oct 10, 2014 7.270 7.390 7.190 7.200 103,846 -0.13(-1.77%)
Oct 09, 2014 7.680 7.680 7.300 7.330 90,694 -0.35(-4.56%)
Oct 08, 2014 7.420 7.710 7.370 7.680 99,030 +0.24(+3.23%)
Oct 07, 2014 7.470 7.500 7.380 7.440 77,267 -0.08(-1.06%)
Oct 06, 2014 7.740 7.740 7.490 7.520 56,464 -0.19(-2.46%)
Oct 03, 2014 7.610 7.750 7.550 7.710 66,279 +0.18(+2.39%)
Oct 02, 2014 7.470 7.580 7.420 7.530 109,147 +0.08(+1.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here