CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
7.982 USD  -0.168 (-2.06%)
Streaming Delayed Price  /  Updated: 2:25 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 8.000 8.000 7.670 7.840 293,422 -0.13(-1.63%)
Jul 31, 2014 8.000 8.070 7.970 7.970 263,553 -0.03(-0.38%)
Jul 30, 2014 8.190 8.210 8.000 8.000 178,633 -0.14(-1.72%)
Jul 29, 2014 8.230 8.240 8.120 8.140 197,035 -0.08(-0.97%)
Jul 28, 2014 8.350 8.350 8.200 8.220 185,273 -0.07(-0.84%)
Jul 25, 2014 8.390 8.540 8.270 8.290 230,062 -0.12(-1.43%)
Jul 24, 2014 8.230 8.490 8.230 8.410 509,699 +0.21(+2.56%)
Jul 23, 2014 8.150 8.270 8.120 8.200 131,660 +0.05(+0.61%)
Jul 22, 2014 8.210 8.210 8.120 8.150 125,531 -0.01(-0.12%)
Jul 21, 2014 8.090 8.220 8.070 8.160 179,113 +0.01(+0.12%)
Jul 18, 2014 8.000 8.170 8.000 8.150 148,566 +0.10(+1.24%)
Jul 17, 2014 8.050 8.190 8.000 8.050 202,602 -0.06(-0.74%)
Jul 16, 2014 8.110 8.110 8.020 8.110 131,025 +0.05(+0.62%)
Jul 15, 2014 8.090 8.110 8.000 8.060 186,163 +0.00(+0.00%)
Jul 14, 2014 8.110 8.110 8.000 8.060 219,798 -0.01(-0.12%)
Jul 11, 2014 7.930 8.090 7.930 8.070 196,693 +0.13(+1.64%)
Jul 10, 2014 8.030 8.130 7.850 7.940 354,714 +0.09(+1.15%)
Jul 09, 2014 7.840 7.920 7.820 7.850 228,864 +0.06(+0.77%)
Jul 08, 2014 7.850 7.850 7.780 7.790 245,192 -0.06(-0.76%)
Jul 07, 2014 7.820 7.900 7.800 7.850 266,600 +0.05(+0.64%)
Jul 03, 2014 7.800 7.800 7.800 0 -0.07(-0.89%)
Jul 02, 2014 7.760 7.960 7.660 7.870 503,217 +0.26(+3.42%)
Jul 01, 2014 7.450 7.679 7.420 7.610 287,801 +0.20(+2.70%)
Jun 30, 2014 7.450 7.520 7.390 7.410 394,767 -0.04(-0.54%)
Jun 27, 2014 7.570 7.830 7.410 7.450 2,668,188 -0.07(-0.93%)
Jun 26, 2014 7.520 7.550 7.470 7.520 343,001 +0.02(+0.27%)
Jun 25, 2014 7.610 7.610 7.466 7.500 304,607 -0.15(-1.96%)
Jun 24, 2014 7.630 7.690 7.500 7.650 332,054 +0.05(+0.66%)
Jun 23, 2014 7.520 7.660 7.485 7.600 577,687 +0.08(+1.06%)
Jun 20, 2014 7.600 7.610 7.440 7.520 384,802 -0.06(-0.79%)
Jun 19, 2014 7.570 7.590 7.440 7.580 364,800 +0.02(+0.26%)
Jun 18, 2014 7.450 7.560 7.360 7.560 364,770 +0.13(+1.75%)
Jun 17, 2014 7.330 7.430 7.280 7.430 272,163 +0.07(+0.95%)
Jun 16, 2014 7.200 7.370 7.150 7.360 354,615 +0.21(+2.94%)
Jun 13, 2014 7.130 7.160 7.070 7.150 52,704 +0.00(+0.00%)
Jun 12, 2014 7.130 7.160 7.080 7.150 101,375 +0.05(+0.70%)
Jun 11, 2014 7.070 7.160 7.070 7.100 50,405 -0.01(-0.14%)
Jun 10, 2014 7.170 7.170 7.080 7.110 69,358 -0.11(-1.52%)
Jun 06, 2014 7.210 7.220 7.000 7.220 126,859 +0.09(+1.26%)
Jun 05, 2014 7.160 7.190 7.110 7.130 157,413 -0.05(-0.70%)
Jun 04, 2014 7.260 7.260 7.130 7.180 127,635 -0.08(-1.10%)
Jun 03, 2014 7.200 7.260 7.140 7.260 100,686 +0.04(+0.55%)
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