Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
CorEnergy Infrastructure Trust (NY: CORR)
7.890 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 7.920 7.990 7.880 7.890 97,102 -0.01(-0.13%)
May 17, 2013 7.810 7.930 7.770 7.900 103,501 +0.15(+1.94%)
May 16, 2013 7.860 7.930 7.740 7.750 228,952 -0.09(-1.15%)
May 15, 2013 7.780 7.929 7.720 7.840 498,789 +0.10(+1.29%)
May 13, 2013 7.880 7.880 7.710 7.740 59,509 -0.10(-1.28%)
May 10, 2013 7.690 7.880 7.685 7.840 166,596 +0.19(+2.48%)
May 09, 2013 7.660 7.710 7.629 7.650 65,982 +0.01(+0.13%)
May 08, 2013 7.670 7.750 7.610 7.640 119,490 -0.03(-0.39%)
May 07, 2013 7.630 7.680 7.620 7.670 114,401 +0.01(+0.13%)
May 06, 2013 7.680 7.790 7.650 7.660 65,662 -0.02(-0.26%)
May 03, 2013 7.660 7.750 7.640 7.680 98,324 +0.04(+0.52%)
May 02, 2013 7.590 7.690 7.590 7.640 119,023 +0.00(+0.00%)
May 01, 2013 7.650 7.680 7.580 7.640 91,757 -0.01(-0.13%)
Apr 30, 2013 7.620 7.700 7.620 7.650 144,401 +0.00(+0.00%)
Apr 29, 2013 7.580 7.690 7.580 7.650 86,716 +0.06(+0.79%)
Apr 26, 2013 7.580 7.612 7.520 7.590 55,404 -0.03(-0.39%)
Apr 25, 2013 7.310 7.700 7.250 7.620 121,850 +0.09(+1.20%)
Apr 24, 2013 7.540 7.580 7.490 7.530 96,392 +0.03(+0.40%)
Apr 23, 2013 7.490 7.615 7.488 7.500 86,346 +0.01(+0.13%)
Apr 22, 2013 7.390 7.490 7.370 7.490 95,957 +0.13(+1.77%)
Apr 19, 2013 7.420 7.440 7.271 7.360 53,116 -0.03(-0.41%)
Apr 18, 2013 7.310 7.450 7.230 7.390 101,096 +0.07(+0.96%)
Apr 17, 2013 7.310 7.320 7.160 7.320 120,933 -0.06(-0.81%)
Apr 16, 2013 7.250 7.390 7.250 7.380 145,357 +0.23(+3.22%)
Apr 15, 2013 7.440 7.440 7.150 7.150 180,968 -0.24(-3.25%)
Apr 12, 2013 7.200 7.400 7.200 7.390 106,940 +0.11(+1.51%)
Apr 11, 2013 7.430 7.470 7.200 7.280 160,770 -0.12(-1.62%)
Apr 10, 2013 7.300 7.450 7.290 7.400 225,368 +0.13(+1.79%)
Apr 09, 2013 6.980 7.270 6.980 7.270 122,208 +0.16(+2.25%)
Apr 08, 2013 7.020 7.170 6.866 7.110 204,941 +0.18(+2.60%)
Apr 05, 2013 6.800 6.930 6.770 6.930 52,785 +0.05(+0.73%)
Apr 04, 2013 6.840 6.880 6.780 6.880 47,071 +0.04(+0.58%)
Apr 03, 2013 6.900 6.930 6.780 6.840 91,889 -0.03(-0.44%)
Apr 02, 2013 6.870 6.970 6.790 6.870 209,029 +0.02(+0.29%)
Apr 01, 2013 6.840 6.890 6.760 6.850 72,025 +0.03(+0.44%)
Mar 28, 2013 6.770 6.900 6.720 6.820 116,372 +0.05(+0.74%)
Mar 27, 2013 6.760 6.790 6.720 6.770 71,250 -0.05(-0.73%)
Mar 26, 2013 6.820 6.930 6.790 6.820 73,758 +0.00(+0.00%)
Mar 25, 2013 6.800 6.860 6.800 6.820 29,751 +0.04(+0.59%)
Mar 22, 2013 6.820 6.830 6.730 6.780 59,562 -0.07(-1.02%)
Mar 21, 2013 6.830 6.850 6.700 6.850 72,097 +0.05(+0.74%)
Mar 20, 2013 6.740 6.800 6.600 6.800 224,019 +0.06(+0.89%)
Mar 19, 2013 6.720 6.860 6.710 6.740 230,521 -0.06(-0.88%)
Mar 18, 2013 6.810 6.850 6.800 6.800 221,022 -0.05(-0.73%)
Mar 15, 2013 6.870 6.950 6.819 6.850 221,692 -0.01(-0.15%)
Mar 14, 2013 6.800 6.890 6.730 6.860 141,722 +0.03(+0.44%)
Mar 13, 2013 6.790 6.900 6.700 6.830 188,255 -0.03(-0.44%)
Mar 12, 2013 6.760 6.900 6.740 6.860 136,519 +0.03(+0.44%)
Mar 11, 2013 6.910 6.910 6.750 6.830 147,799 -0.12(-1.73%)
Mar 08, 2013 6.970 6.980 6.850 6.950 118,163 +0.07(+1.02%)
Mar 07, 2013 6.900 6.950 6.750 6.880 84,926 -0.06(-0.86%)
Mar 06, 2013 6.930 7.020 6.810 6.940 147,539 -0.12(-1.70%)
Mar 05, 2013 7.050 7.090 7.010 7.060 147,242 +0.04(+0.57%)
Mar 04, 2013 6.940 7.180 6.940 7.020 120,769 +0.03(+0.43%)
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 Telekurs USA
Postage Rates Bots go here