CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.450 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 6.450 6.450 6.450 0 -0.08(-1.23%)
Jul 01, 2015 6.400 6.540 6.330 6.530 1,663,211 +0.21(+3.32%)
Jun 30, 2015 6.330 6.390 6.200 6.320 1,141,409 +0.02(+0.32%)
Jun 29, 2015 6.280 6.400 6.220 6.300 1,281,807 -0.08(-1.25%)
Jun 26, 2015 6.350 6.400 6.060 6.380 1,812,496 +0.02(+0.31%)
Jun 25, 2015 6.150 6.450 6.150 6.360 3,117,356 +0.19(+3.08%)
Jun 24, 2015 6.080 6.230 6.060 6.170 7,666,584 +0.10(+1.65%)
Jun 23, 2015 6.400 6.400 6.010 6.070 3,265,038 -0.61(-9.13%)
Jun 22, 2015 6.760 6.880 6.660 6.680 290,954 -0.03(-0.45%)
Jun 19, 2015 6.940 7.000 6.600 6.710 841,453 -0.20(-2.89%)
Jun 18, 2015 6.890 6.950 6.870 6.910 197,920 +0.07(+1.02%)
Jun 17, 2015 6.880 6.890 6.700 6.840 194,959 -0.05(-0.73%)
Jun 16, 2015 6.750 6.900 6.710 6.890 221,841 +0.13(+1.92%)
Jun 15, 2015 6.600 6.760 6.560 6.760 208,152 +0.14(+2.11%)
Jun 12, 2015 6.570 6.630 6.530 6.620 93,209 +0.04(+0.61%)
Jun 11, 2015 6.640 6.640 6.540 6.580 146,634 -0.01(-0.15%)
Jun 10, 2015 6.530 6.630 6.530 6.590 253,468 +0.07(+1.07%)
Jun 09, 2015 6.590 6.590 6.520 6.520 177,214 -0.07(-1.06%)
Jun 08, 2015 6.630 6.640 6.570 6.590 78,558 -0.04(-0.60%)
Jun 05, 2015 6.580 6.630 6.560 6.630 106,806 +0.04(+0.61%)
Jun 04, 2015 6.680 6.700 6.560 6.590 259,476 -0.10(-1.49%)
Jun 03, 2015 6.760 6.780 6.670 6.690 158,174 -0.04(-0.59%)
Jun 02, 2015 6.770 6.850 6.710 6.730 192,802 -0.06(-0.88%)
Jun 01, 2015 6.710 6.830 6.670 6.790 181,321 +0.14(+2.11%)
May 29, 2015 6.760 6.760 6.650 6.650 157,104 -0.07(-1.04%)
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%)
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