CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
8.000 USD  -0.140 (-1.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 7.240 7.270 7.190 7.220 110,367 +0.03(+0.42%)
May 30, 2014 7.180 7.260 7.160 7.190 128,548 +0.02(+0.28%)
May 29, 2014 7.080 7.170 7.070 7.170 97,962 +0.10(+1.41%)
May 28, 2014 7.090 7.090 7.010 7.070 71,384 -0.02(-0.28%)
May 27, 2014 7.000 7.120 6.960 7.090 92,074 +0.07(+1.00%)
May 23, 2014 7.020 7.020 7.020 0 +0.06(+0.86%)
May 22, 2014 6.850 6.960 6.800 6.960 76,191 +0.11(+1.61%)
May 21, 2014 6.900 6.940 6.820 6.850 235,212 -0.03(-0.44%)
May 20, 2014 6.910 6.940 6.860 6.880 48,409 -0.05(-0.72%)
May 19, 2014 6.980 6.980 6.900 6.930 94,046 -0.04(-0.57%)
May 16, 2014 6.940 7.007 6.920 6.970 154,758 +0.03(+0.43%)
May 15, 2014 6.950 7.040 6.900 6.940 132,819 -0.05(-0.72%)
May 14, 2014 7.000 7.010 6.920 6.990 55,507 +0.02(+0.29%)
May 13, 2014 7.000 7.020 6.930 6.970 67,345 -0.06(-0.85%)
May 12, 2014 7.000 7.030 6.870 7.030 45,794 -0.03(-0.42%)
May 09, 2014 7.090 7.090 6.960 7.060 94,411 +0.00(+0.00%)
May 08, 2014 7.090 7.090 6.980 7.060 100,398 +0.01(+0.14%)
May 07, 2014 7.070 7.090 7.000 7.050 106,720 +0.04(+0.57%)
May 06, 2014 7.080 7.080 6.950 7.010 76,394 -0.03(-0.43%)
May 05, 2014 6.970 7.100 6.960 7.040 151,351 +0.08(+1.15%)
May 02, 2014 6.990 7.000 6.950 6.960 51,956 -0.02(-0.29%)
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