CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
5.110 USD  +0.140 (+2.82%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.930 5.120 4.850 5.110 489,609 +0.14(+2.82%)
Aug 27, 2015 4.800 5.030 4.740 4.970 687,181 +0.25(+5.30%)
Aug 26, 2015 4.770 4.830 4.550 4.720 781,034 +0.05(+1.07%)
Aug 25, 2015 4.880 4.940 4.640 4.670 698,245 -0.06(-1.27%)
Aug 24, 2015 4.950 5.020 4.717 4.730 783,000 -0.38(-7.44%)
Aug 21, 2015 5.170 5.220 4.940 5.110 783,640 -0.11(-2.11%)
Aug 20, 2015 5.250 5.350 5.210 5.220 486,801 -0.05(-0.95%)
Aug 19, 2015 5.470 5.499 5.270 5.270 571,307 -0.26(-4.70%)
Aug 18, 2015 5.610 5.620 5.450 5.530 347,429 -0.08(-1.43%)
Aug 17, 2015 5.590 5.640 5.558 5.610 262,191 +0.02(+0.36%)
Aug 14, 2015 5.540 5.670 5.530 5.590 286,639 +0.03(+0.54%)
Aug 13, 2015 5.600 5.740 5.550 5.560 413,969 -0.20(-3.47%)
Aug 12, 2015 5.720 5.770 5.610 5.760 603,449 +0.00(+0.00%)
Aug 11, 2015 5.600 5.750 5.510 5.760 350,691 +0.04(+0.70%)
Aug 10, 2015 5.730 5.860 5.550 5.720 491,491 +0.01(+0.18%)
Aug 07, 2015 5.880 5.950 5.680 5.710 569,499 -0.23(-3.87%)
Aug 06, 2015 5.910 5.970 5.390 5.940 1,904,148 +0.04(+0.68%)
Aug 05, 2015 6.150 6.190 5.890 5.900 665,997 -0.26(-4.22%)
Aug 04, 2015 6.230 6.280 6.110 6.160 424,083 -0.03(-0.48%)
Aug 03, 2015 6.260 6.300 6.180 6.190 447,787 -0.03(-0.48%)
Jul 31, 2015 6.230 6.360 6.200 6.220 1,271,731 +0.02(+0.32%)
Jul 30, 2015 6.250 6.270 6.040 6.200 361,029 -0.04(-0.64%)
Jul 29, 2015 6.110 6.270 6.100 6.240 451,141 +0.12(+1.96%)
Jul 28, 2015 6.130 6.190 6.030 6.120 536,722 +0.04(+0.66%)
Jul 27, 2015 6.020 6.110 5.970 6.080 993,611 +0.00(+0.00%)
Jul 24, 2015 6.220 6.310 6.015 6.080 699,442 -0.18(-2.88%)
Jul 23, 2015 6.250 6.300 5.890 6.260 1,163,509 -0.01(-0.16%)
Jul 22, 2015 6.350 6.370 6.180 6.270 444,835 -0.07(-1.10%)
Jul 21, 2015 6.370 6.420 6.290 6.340 420,597 +0.00(+0.00%)
Jul 20, 2015 6.480 6.500 6.320 6.340 438,605 -0.16(-2.46%)
Jul 17, 2015 6.460 6.535 6.430 6.500 391,246 -0.01(-0.15%)
Jul 16, 2015 6.520 6.560 6.460 6.510 693,924 -0.01(-0.15%)
Jul 15, 2015 6.480 6.640 6.460 6.520 688,002 +0.06(+0.93%)
Jul 14, 2015 6.370 6.470 6.310 6.460 567,548 +0.04(+0.62%)
Jul 13, 2015 6.360 6.450 6.350 6.420 466,509 +0.06(+0.94%)
Jul 10, 2015 6.360 6.390 6.290 6.360 325,413 +0.02(+0.32%)
Jul 09, 2015 6.370 6.380 6.220 6.340 545,449 +0.00(+0.00%)
Jul 08, 2015 6.300 6.370 6.230 6.340 506,870 -0.04(-0.63%)
Jul 07, 2015 6.390 6.400 6.260 6.380 429,132 +0.02(+0.31%)
Jul 06, 2015 6.360 6.400 6.320 6.360 607,270 -0.09(-1.40%)
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%)
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