CORENERGY INFRASTRUCTURE TRUST, Inc. (NY: CORR)
6.850 USD  +0.020 (+0.29%)
Streaming Delayed Price  /  Updated: 11:11 AM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 6.610 6.610 6.490 6.580 264,788 +0.03(+0.46%)
Jan 30, 2015 6.630 6.660 6.530 6.550 245,565 -0.14(-2.09%)
Jan 29, 2015 6.600 6.710 6.500 6.690 247,952 +0.12(+1.83%)
Jan 28, 2015 6.800 6.810 6.520 6.570 479,664 -0.23(-3.38%)
Jan 27, 2015 6.850 6.870 6.670 6.800 255,355 -0.09(-1.31%)
Jan 26, 2015 6.780 6.950 6.740 6.890 330,968 +0.14(+2.07%)
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%)
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