CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.970 USD  -0.030 (-0.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 6.980 7.070 6.940 6.970 377,925 -0.03(-0.43%)
Apr 16, 2015 6.990 7.000 6.924 7.000 174,597 +0.01(+0.14%)
Apr 15, 2015 6.980 7.000 6.910 6.990 177,600 +0.00(+0.00%)
Apr 14, 2015 6.950 7.000 6.880 6.990 159,489 +0.06(+0.87%)
Apr 13, 2015 6.900 6.950 6.870 6.930 170,105 +0.01(+0.14%)
Apr 10, 2015 6.940 6.960 6.880 6.920 146,917 +0.01(+0.14%)
Apr 09, 2015 6.950 6.950 6.870 6.910 118,094 -0.04(-0.58%)
Apr 08, 2015 6.910 6.950 6.800 6.950 199,037 +0.07(+1.02%)
Apr 07, 2015 6.990 6.990 6.870 6.880 144,195 -0.10(-1.43%)
Apr 06, 2015 6.970 7.020 6.900 6.980 270,665 +0.00(+0.00%)
Apr 02, 2015 6.980 6.980 6.980 0 +0.02(+0.29%)
Apr 01, 2015 6.950 6.990 6.850 6.960 192,647 +0.03(+0.43%)
Mar 31, 2015 6.900 7.020 6.900 6.930 152,927 +0.00(+0.00%)
Mar 30, 2015 6.950 6.990 6.880 6.930 203,982 +0.04(+0.58%)
Mar 27, 2015 6.960 7.000 6.840 6.890 281,035 -0.04(-0.58%)
Mar 26, 2015 6.980 6.990 6.910 6.930 188,042 -0.03(-0.43%)
Mar 25, 2015 6.970 7.030 6.910 6.960 230,469 +0.03(+0.43%)
Mar 24, 2015 7.000 7.040 6.874 6.930 251,598 -0.12(-1.70%)
Mar 23, 2015 7.020 7.150 7.000 7.050 345,712 +0.02(+0.28%)
Mar 20, 2015 6.810 7.050 6.800 7.030 1,409,033 +0.25(+3.69%)
Mar 19, 2015 6.780 6.870 6.720 6.780 297,744 -0.02(-0.29%)
Mar 18, 2015 6.660 6.800 6.650 6.800 212,705 +0.14(+2.10%)
Mar 17, 2015 6.730 6.740 6.650 6.660 155,023 -0.10(-1.48%)
Mar 16, 2015 6.730 6.780 6.650 6.760 229,204 +0.03(+0.45%)
Mar 13, 2015 6.770 6.840 6.669 6.730 214,408 -0.04(-0.59%)
Mar 12, 2015 6.750 6.780 6.700 6.770 157,713 +0.05(+0.74%)
Mar 11, 2015 6.730 6.770 6.640 6.720 167,818 +0.01(+0.15%)
Mar 10, 2015 6.730 6.760 6.667 6.710 154,147 -0.05(-0.74%)
Mar 09, 2015 6.690 6.790 6.690 6.760 136,516 +0.08(+1.20%)
Mar 06, 2015 6.760 6.800 6.650 6.680 162,032 -0.15(-2.20%)
Mar 05, 2015 6.820 6.890 6.780 6.830 143,693 +0.00(+0.00%)
Mar 04, 2015 6.860 6.710 6.830 206,242 -0.06(-0.87%)
Mar 03, 2015 6.810 6.900 6.810 6.890 215,587 +0.04(+0.58%)
Mar 02, 2015 6.760 6.870 6.720 6.850 346,880 +0.13(+1.93%)
Feb 27, 2015 6.690 6.750 6.640 6.720 199,405 +0.05(+0.75%)
Feb 26, 2015 6.670 6.590 6.670 126,245 +0.00(+0.00%)
Feb 25, 2015 6.720 6.720 6.540 6.670 228,668 -0.01(-0.15%)
Feb 24, 2015 6.600 6.740 6.560 6.680 210,827 +0.10(+1.52%)
Feb 23, 2015 6.570 6.580 6.510 6.580 160,042 -0.01(-0.15%)
Feb 20, 2015 6.630 6.630 6.520 6.590 228,762 -0.02(-0.30%)
Feb 19, 2015 6.680 6.680 6.550 6.610 245,357 -0.12(-1.78%)
Feb 18, 2015 6.770 6.780 6.560 6.730 211,179 -0.04(-0.59%)
Feb 17, 2015 6.800 6.850 6.700 6.770 256,691 -0.04(-0.59%)
Feb 13, 2015 6.810 6.810 6.810 0 -0.02(-0.29%)
Feb 12, 2015 6.770 6.850 6.650 6.830 147,904 +0.13(+1.94%)
Feb 11, 2015 6.540 6.730 6.540 6.700 229,958 +0.04(+0.60%)
Feb 10, 2015 6.890 6.890 6.630 6.660 209,735 -0.15(-2.20%)
Feb 09, 2015 6.910 6.950 6.810 6.810 230,860 -0.10(-1.45%)
Feb 06, 2015 6.910 6.930 6.800 6.910 257,186 +0.02(+0.29%)
Feb 05, 2015 6.790 6.900 6.770 6.890 217,040 +0.16(+2.38%)
Feb 04, 2015 6.670 6.860 6.660 6.730 212,758 +0.00(+0.00%)
Feb 03, 2015 6.570 6.780 6.570 6.730 231,292 +0.15(+2.28%)
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