CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.750 USD  +0.170 (+2.58%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 6.610 6.760 6.550 6.750 177,224 +0.17(+2.58%)
Jan 22, 2015 6.530 6.670 6.500 6.580 468,737 +0.08(+1.23%)
Jan 21, 2015 6.500 6.605 6.450 6.500 282,514 +0.02(+0.31%)
Jan 20, 2015 6.610 6.610 6.460 6.480 268,043 -0.08(-1.22%)
Jan 16, 2015 6.400 6.670 6.390 6.560 436,553 +0.10(+1.55%)
Jan 15, 2015 6.360 6.460 306,334 +0.01(+0.16%)
Jan 14, 2015 6.410 6.470 6.360 6.450 632,541 +0.00(+0.00%)
Jan 13, 2015 6.450 521,658 +0.11(+1.74%)
Jan 12, 2015 6.420 6.460 6.300 6.340 227,569 -0.09(-1.40%)
Jan 09, 2015 6.510 6.520 6.330 6.430 233,252 -0.09(-1.38%)
Jan 08, 2015 6.540 6.560 6.450 6.520 308,873 +0.07(+1.09%)
Jan 07, 2015 6.510 6.520 6.380 6.450 295,194 +0.01(+0.16%)
Jan 06, 2015 6.570 6.640 6.410 6.440 609,313 -0.11(-1.68%)
Jan 05, 2015 6.640 6.740 6.540 6.550 301,472 -0.14(-2.09%)
Jan 02, 2015 6.540 6.700 6.540 6.690 166,464 +0.21(+3.24%)
Dec 31, 2014 6.480 6.480 6.480 0 -0.02(-0.31%)
Dec 30, 2014 6.480 6.556 6.440 6.500 221,048 -0.02(-0.31%)
Dec 29, 2014 6.520 6.559 6.390 6.520 292,830 +0.06(+0.93%)
Dec 26, 2014 6.370 6.660 6.360 6.460 354,705 +0.12(+1.89%)
Dec 24, 2014 6.340 6.340 6.340 0 +0.05(+0.79%)
Dec 23, 2014 6.320 6.350 6.250 6.290 708,138 -0.01(-0.16%)
Dec 22, 2014 6.290 6.420 6.240 6.300 493,906 +0.02(+0.32%)
Dec 19, 2014 6.250 6.310 6.100 6.280 1,518,518 -0.01(-0.16%)
Dec 18, 2014 6.540 6.550 6.080 6.290 581,284 -0.13(-2.02%)
Dec 17, 2014 6.000 6.445 5.970 6.420 505,668 +0.40(+6.64%)
Dec 16, 2014 6.120 6.020 750,172 +0.15(+2.56%)
Dec 15, 2014 6.100 6.190 5.850 5.870 314,487 -0.20(-3.29%)
Dec 12, 2014 6.030 6.210 6.030 6.070 315,382 -0.02(-0.33%)
Dec 11, 2014 5.930 6.130 5.850 6.090 594,270 +0.17(+2.87%)
Dec 10, 2014 6.150 6.170 5.800 5.920 468,372 -0.22(-3.58%)
Dec 09, 2014 5.900 6.300 5.730 6.140 492,930 +0.14(+2.33%)
Dec 08, 2014 6.500 6.510 5.803 6.000 592,783 -0.49(-7.55%)
Dec 05, 2014 6.390 6.420 6.350 6.490 399,277 +0.07(+1.09%)
Dec 04, 2014 6.500 6.620 6.370 6.420 300,012 -0.08(-1.23%)
Dec 03, 2014 6.520 6.570 6.410 6.500 267,955 -0.06(-0.91%)
Dec 02, 2014 6.540 6.620 6.390 6.560 419,325 +0.20(+3.14%)
Dec 01, 2014 6.640 6.640 6.280 6.360 944,568 -0.31(-4.65%)
Nov 28, 2014 6.920 6.990 5.430 6.670 1,129,833 -0.28(-4.03%)
Nov 26, 2014 6.950 6.950 6.950 0 +0.05(+0.72%)
Nov 25, 2014 6.850 6.970 6.810 6.900 369,050 +0.01(+0.15%)
Nov 24, 2014 6.940 6.940 6.830 6.890 341,666 -0.05(-0.72%)
Nov 21, 2014 7.010 7.020 6.890 6.940 668,701 -0.06(-0.86%)
Nov 20, 2014 6.860 7.020 6.800 7.000 1,010,438 +0.06(+0.86%)
Nov 19, 2014 6.810 6.940 6.720 6.940 4,902,486 +0.14(+2.06%)
Nov 18, 2014 6.870 7.000 6.750 6.800 877,765 -0.43(-5.95%)
Nov 17, 2014 7.170 7.350 7.110 7.230 59,368 +0.04(+0.56%)
Nov 14, 2014 7.350 7.399 7.150 7.190 121,377 -0.13(-1.78%)
Nov 13, 2014 7.470 7.470 7.300 7.320 73,823 -0.12(-1.61%)
Nov 12, 2014 7.320 7.440 7.310 7.440 71,577 -0.04(-0.53%)
Nov 11, 2014 7.430 7.500 7.310 7.480 100,384 +0.02(+0.27%)
Nov 10, 2014 7.480 7.550 7.310 7.460 55,388 -0.02(-0.27%)
Nov 07, 2014 7.390 7.530 7.310 7.480 73,444 +0.02(+0.27%)
Nov 06, 2014 7.580 7.600 7.200 7.460 139,613 -0.08(-1.06%)
Nov 05, 2014 7.430 7.560 7.410 7.540 70,137 +0.16(+2.17%)
Nov 04, 2014 7.400 7.450 7.310 7.380 59,024 +0.00(+0.00%)
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