CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.940 USD  +0.020 (+0.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.890 6.970 6.860 6.940 107,433 +0.02(+0.29%)
Apr 16, 2014 6.780 6.920 6.750 6.920 92,827 +0.14(+2.06%)
Apr 15, 2014 6.740 6.780 6.651 6.780 84,252 +0.01(+0.15%)
Apr 14, 2014 6.700 6.770 6.700 6.770 96,681 +0.07(+1.04%)
Apr 11, 2014 6.730 6.730 6.620 6.700 75,616 -0.02(-0.30%)
Apr 10, 2014 6.800 6.850 6.700 6.720 106,363 -0.07(-1.03%)
Apr 09, 2014 6.730 6.830 6.668 6.790 131,353 +0.11(+1.65%)
Apr 08, 2014 6.650 6.740 6.620 6.680 71,680 +0.01(+0.15%)
Apr 07, 2014 6.730 6.730 6.620 6.670 90,525 -0.05(-0.74%)
Apr 04, 2014 6.860 6.860 6.659 6.720 123,158 -0.13(-1.90%)
Apr 03, 2014 6.810 6.890 6.750 6.850 101,749 +0.03(+0.44%)
Apr 02, 2014 6.880 6.890 6.790 6.820 97,378 -0.07(-1.02%)
Apr 01, 2014 6.750 6.900 6.690 6.890 332,560 +0.14(+2.07%)
Mar 31, 2014 6.600 6.750 6.590 6.750 218,466 +0.16(+2.43%)
Mar 28, 2014 6.470 6.590 6.470 6.590 83,308 +0.10(+1.54%)
Mar 27, 2014 6.460 6.530 6.450 6.490 136,997 +0.01(+0.15%)
Mar 26, 2014 6.510 6.560 6.460 6.480 96,732 -0.05(-0.77%)
Mar 25, 2014 6.510 6.530 6.474 6.530 54,532 +0.09(+1.40%)
Mar 24, 2014 6.540 6.560 6.430 6.440 136,018 -0.12(-1.83%)
Mar 21, 2014 6.460 6.570 6.450 6.560 81,295 +0.12(+1.86%)
Mar 20, 2014 6.460 6.484 6.430 6.440 83,063 -0.06(-0.92%)
Mar 19, 2014 6.540 6.580 6.450 6.500 95,511 -0.01(-0.15%)
Mar 18, 2014 6.500 6.510 6.430 6.510 173,819 +0.07(+1.09%)
Mar 17, 2014 6.580 6.580 6.380 6.440 118,530 -0.05(-0.77%)
Mar 14, 2014 6.450 6.580 6.400 6.490 261,740 +0.03(+0.46%)
Mar 13, 2014 6.400 6.520 6.340 6.460 188,508 +0.01(+0.16%)
Mar 12, 2014 6.490 6.490 6.110 6.450 219,620 -0.03(-0.46%)
Mar 11, 2014 6.540 6.557 6.460 6.480 209,330 -0.08(-1.22%)
Mar 10, 2014 6.600 6.640 6.520 6.560 65,813 -0.07(-1.06%)
Mar 07, 2014 6.560 6.650 6.500 6.630 115,929 +0.00(+0.00%)
Mar 06, 2014 6.460 6.650 6.450 6.630 138,676 +0.13(+2.00%)
Mar 05, 2014 6.550 6.590 6.470 6.500 246,289 -0.11(-1.66%)
Mar 04, 2014 6.630 6.680 6.560 6.610 128,748 -0.01(-0.15%)
Mar 03, 2014 6.510 6.670 6.470 6.620 82,487 +0.07(+1.07%)
Feb 28, 2014 6.580 6.650 6.530 6.550 104,938 -0.02(-0.30%)
Feb 27, 2014 6.510 6.570 6.476 6.570 63,555 +0.06(+0.92%)
Feb 26, 2014 6.590 6.590 6.440 6.510 210,265 -0.04(-0.61%)
Feb 25, 2014 6.580 6.630 6.520 6.550 135,890 -0.08(-1.21%)
Feb 24, 2014 6.665 6.669 6.590 6.630 154,598 -0.02(-0.30%)
Feb 21, 2014 6.680 6.720 6.600 6.650 118,822 -0.01(-0.15%)
Feb 20, 2014 6.750 6.750 6.600 6.660 101,536 -0.07(-1.04%)
Feb 19, 2014 6.690 6.750 6.550 6.730 144,050 +0.02(+0.30%)
Feb 18, 2014 6.700 6.760 6.620 6.710 78,503 +0.01(+0.15%)
Feb 14, 2014 6.700 6.700 6.700 0 +0.01(+0.15%)
Feb 13, 2014 6.640 6.740 6.610 6.690 66,110 -0.02(-0.30%)
Feb 12, 2014 6.700 6.740 6.660 6.710 122,536 +0.02(+0.30%)
Feb 11, 2014 6.720 6.740 6.640 6.690 276,761 -0.04(-0.59%)
Feb 10, 2014 6.730 6.750 6.680 6.730 120,616 +0.03(+0.45%)
Feb 07, 2014 6.730 6.730 6.660 6.700 139,064 +0.03(+0.45%)
Feb 06, 2014 6.570 6.740 6.410 6.670 132,704 +0.13(+1.99%)
Feb 05, 2014 6.570 6.570 6.420 6.540 110,692 -0.01(-0.15%)
Feb 04, 2014 6.560 6.630 6.511 6.550 180,198 +0.09(+1.39%)
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