CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.750 USD  +0.030 (+0.45%)
Streaming Delayed Price  /  Updated: 10:27 AM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 6.730 6.770 6.680 6.720 80,774 -0.02(-0.30%)
May 27, 2015 6.650 6.740 6.650 6.740 88,395 +0.08(+1.20%)
May 26, 2015 6.670 6.709 6.630 6.660 173,425 +0.01(+0.15%)
May 22, 2015 6.650 6.650 6.650 0 +0.02(+0.30%)
May 21, 2015 6.780 6.800 6.600 6.630 428,443 -0.14(-2.07%)
May 20, 2015 6.780 6.800 6.710 6.770 124,603 +0.00(+0.00%)
May 19, 2015 6.780 6.800 6.730 6.770 102,658 -0.01(-0.15%)
May 18, 2015 6.810 6.830 6.720 6.780 139,066 -0.04(-0.59%)
May 15, 2015 6.970 6.971 6.800 6.820 161,972 -0.18(-2.57%)
May 14, 2015 6.820 7.000 6.810 7.000 239,255 +0.19(+2.79%)
May 13, 2015 6.740 6.820 6.740 6.810 268,660 -0.05(-0.73%)
May 12, 2015 6.810 6.890 6.750 6.860 157,623 +0.04(+0.59%)
May 11, 2015 6.830 6.850 6.800 6.820 174,393 +0.02(+0.29%)
May 08, 2015 6.850 6.850 6.770 6.800 140,805 +0.01(+0.15%)
May 07, 2015 6.770 6.820 6.700 6.790 104,845 +0.03(+0.44%)
May 06, 2015 6.870 6.880 6.620 6.760 256,764 -0.09(-1.31%)
May 05, 2015 6.820 6.880 6.800 6.850 183,673 +0.03(+0.44%)
May 04, 2015 6.880 6.940 6.790 6.820 121,327 -0.06(-0.87%)
May 01, 2015 6.780 6.910 6.775 6.880 222,595 +0.09(+1.33%)
Apr 30, 2015 6.920 6.930 6.720 6.790 286,893 -0.11(-1.59%)
Apr 29, 2015 6.990 6.990 6.900 6.900 105,423 -0.09(-1.29%)
Apr 28, 2015 6.980 7.020 6.960 6.990 165,533 +0.03(+0.43%)
Apr 27, 2015 6.980 7.010 6.950 6.960 127,128 +0.01(+0.14%)
Apr 24, 2015 7.010 7.010 6.950 6.950 76,589 -0.04(-0.57%)
Apr 23, 2015 6.950 7.010 6.920 6.990 245,938 +0.04(+0.58%)
Apr 22, 2015 6.960 6.960 6.900 6.950 108,528 -0.01(-0.14%)
Apr 21, 2015 7.030 7.030 6.910 6.960 116,277 -0.03(-0.43%)
Apr 20, 2015 7.010 7.020 6.960 6.990 131,767 +0.02(+0.29%)
Apr 17, 2015 6.980 7.070 6.940 6.970 377,925 -0.03(-0.43%)
Apr 16, 2015 6.990 7.000 6.924 7.000 174,597 +0.01(+0.14%)
Apr 15, 2015 6.980 7.000 6.910 6.990 177,600 +0.00(+0.00%)
Apr 14, 2015 6.950 7.000 6.880 6.990 159,489 +0.06(+0.87%)
Apr 13, 2015 6.900 6.950 6.870 6.930 170,105 +0.01(+0.14%)
Apr 10, 2015 6.940 6.960 6.880 6.920 146,917 +0.01(+0.14%)
Apr 09, 2015 6.950 6.950 6.870 6.910 118,094 -0.04(-0.58%)
Apr 08, 2015 6.910 6.950 6.800 6.950 199,037 +0.07(+1.02%)
Apr 07, 2015 6.990 6.990 6.870 6.880 144,195 -0.10(-1.43%)
Apr 06, 2015 6.970 7.020 6.900 6.980 270,665 +0.00(+0.00%)
Apr 02, 2015 6.980 6.980 6.980 0 +0.02(+0.29%)
Apr 01, 2015 6.950 6.990 6.850 6.960 192,647 +0.03(+0.43%)
Mar 31, 2015 6.900 7.020 6.900 6.930 152,927 +0.00(+0.00%)
Mar 30, 2015 6.950 6.990 6.880 6.930 203,982 +0.04(+0.58%)
Mar 27, 2015 6.960 7.000 6.840 6.890 281,035 -0.04(-0.58%)
Mar 26, 2015 6.980 6.990 6.910 6.930 188,042 -0.03(-0.43%)
Mar 25, 2015 6.970 7.030 6.910 6.960 230,469 +0.03(+0.43%)
Mar 24, 2015 7.000 7.040 6.874 6.930 251,598 -0.12(-1.70%)
Mar 23, 2015 7.020 7.150 7.000 7.050 345,712 +0.02(+0.28%)
Mar 20, 2015 6.810 7.050 6.800 7.030 1,409,033 +0.25(+3.69%)
Mar 19, 2015 6.780 6.870 6.720 6.780 297,744 -0.02(-0.29%)
Mar 18, 2015 6.660 6.800 6.650 6.800 212,705 +0.14(+2.10%)
Mar 17, 2015 6.730 6.740 6.650 6.660 155,023 -0.10(-1.48%)
Mar 16, 2015 6.730 6.780 6.650 6.760 229,204 +0.03(+0.45%)
Mar 13, 2015 6.770 6.840 6.669 6.730 214,408 -0.04(-0.59%)
Mar 12, 2015 6.750 6.780 6.700 6.770 157,713 +0.05(+0.74%)
Mar 11, 2015 6.730 6.770 6.640 6.720 167,818 +0.01(+0.15%)
Mar 10, 2015 6.730 6.760 6.667 6.710 154,147 -0.05(-0.74%)
Mar 09, 2015 6.690 6.790 6.690 6.760 136,516 +0.08(+1.20%)
Mar 06, 2015 6.760 6.800 6.650 6.680 162,032 -0.15(-2.20%)
Mar 05, 2015 6.820 6.890 6.780 6.830 143,693 +0.00(+0.00%)
Mar 04, 2015 6.860 6.710 6.830 206,242 -0.06(-0.87%)
Mar 03, 2015 6.810 6.900 6.810 6.890 215,587 +0.04(+0.58%)
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