CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
7.070 USD  +0.090 (+1.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.930 7.090 6.930 7.070 167,773 +0.09(+1.29%)
Oct 17, 2014 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 7.360 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%)
Oct 01, 2014 7.500 7.560 7.340 7.450 126,580 -0.03(-0.40%)
Sep 30, 2014 7.480 7.560 7.400 7.480 113,889 +0.00(+0.00%)
Sep 29, 2014 7.470 7.540 7.450 7.480 92,998 -0.08(-1.06%)
Sep 26, 2014 7.450 7.580 7.430 7.560 61,320 +0.10(+1.34%)
Sep 25, 2014 7.640 7.670 7.280 7.460 140,838 -0.18(-2.36%)
Sep 24, 2014 7.620 7.680 7.500 7.640 38,743 +0.04(+0.53%)
Sep 23, 2014 7.530 7.690 7.520 7.600 83,648 +0.07(+0.93%)
Sep 22, 2014 7.690 7.700 7.520 7.530 63,321 -0.17(-2.21%)
Sep 19, 2014 7.830 7.960 7.700 7.700 89,923 -0.11(-1.41%)
Sep 18, 2014 7.760 7.890 7.760 7.810 55,113 +0.05(+0.64%)
Sep 17, 2014 7.830 7.900 7.750 7.760 59,980 -0.07(-0.89%)
Sep 16, 2014 7.750 7.850 7.670 7.830 92,645 +0.06(+0.77%)
Sep 15, 2014 7.900 7.950 7.760 7.770 101,071 -0.13(-1.65%)
Sep 12, 2014 7.950 7.950 7.900 7.900 80,776 -0.07(-0.88%)
Sep 11, 2014 7.980 8.010 7.930 7.970 79,126 -0.01(-0.13%)
Sep 10, 2014 7.910 8.000 7.910 7.980 72,145 +0.07(+0.88%)
Sep 09, 2014 7.970 8.010 7.900 7.910 67,054 -0.09(-1.12%)
Sep 08, 2014 8.000 8.030 7.975 8.000 79,894 -0.01(-0.12%)
Sep 05, 2014 7.940 8.030 7.940 8.010 134,062 +0.04(+0.50%)
Sep 04, 2014 8.000 8.044 7.950 7.970 84,364 -0.01(-0.13%)
Sep 03, 2014 8.130 8.130 7.950 7.980 187,388 -0.04(-0.50%)
Sep 02, 2014 8.000 8.090 7.980 8.020 96,714 +0.02(+0.25%)
Aug 29, 2014 8.000 8.000 8.000 0 +0.01(+0.13%)
Aug 28, 2014 8.000 8.070 7.960 7.990 75,070 -0.01(-0.12%)
Aug 27, 2014 8.010 8.029 8.000 8.000 91,933 -0.02(-0.25%)
Aug 26, 2014 8.010 8.070 7.970 8.020 107,274 -0.02(-0.25%)
Aug 25, 2014 8.050 8.100 7.980 8.040 87,407 +0.00(+0.00%)
Aug 22, 2014 8.090 8.130 7.980 8.040 131,762 -0.05(-0.62%)
Aug 21, 2014 8.120 8.120 8.020 8.090 104,257 +0.01(+0.12%)
Aug 20, 2014 8.140 8.140 7.960 8.080 102,223 -0.07(-0.86%)
Aug 19, 2014 8.140 8.210 8.100 8.150 172,133 +0.01(+0.12%)
Aug 18, 2014 8.020 8.140 8.010 8.140 97,542 +0.16(+2.01%)
Aug 15, 2014 8.110 8.110 7.900 7.980 100,521 -0.06(-0.75%)
Aug 14, 2014 8.070 8.081 7.980 8.040 63,655 -0.04(-0.50%)
Aug 13, 2014 8.080 8.204 8.050 8.080 116,453 -0.08(-0.98%)
Aug 12, 2014 8.280 8.280 8.120 8.160 106,714 -0.09(-1.09%)
Aug 11, 2014 7.950 8.290 7.910 8.250 237,774 +0.38(+4.83%)
Aug 08, 2014 7.680 7.860 7.640 7.870 128,770 +0.16(+2.08%)
Aug 07, 2014 7.830 7.870 7.690 7.710 72,228 -0.07(-0.90%)
Aug 06, 2014 7.550 7.820 7.500 7.780 112,127 +0.21(+2.77%)
Aug 05, 2014 7.700 7.700 7.550 7.570 135,265 -0.13(-1.69%)
Aug 04, 2014 7.840 7.880 7.660 7.700 199,763 -0.14(-1.79%)
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