CorEnergy Infrastructure Trust, Inc. Historical Stock Prices

CORR 
$7.438
*  
0.178
2.45%
Get CORR Alerts
*Delayed - data as of Oct. 23, 2014 9:31 ET  -  Find a broker to begin trading CORR now
Exchange: NYSE

Community Rating:
View:    CORR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
9:31  7.32  7.438  7.34  7.438 2,906
10/22/2014 7.34 7.39 7.21 7.26 77,461
10/21/2014 7.12 7.33 7 7.33 106,364
10/20/2014 6.93 7.09 6.93 7.07 167,773
10/17/2014 7.13 7.13 6.96 6.98 249,524
10/16/2014 6.92 7.11 6.92 7.01 351,535
10/15/2014 7.2 7.215 6.93 6.99 250,282
10/14/2014 7.27 7.37 7.2 7.23 138,368
10/13/2014 7.19 7.36 7.19 7.22 102,930
10/10/2014 7.27 7.39 7.19 7.2 103,846
10/09/2014 7.68 7.68 7.3 7.33 90,694
10/08/2014 7.42 7.71 7.37 7.68 99,030
10/07/2014 7.47 7.5 7.38 7.44 77,267
10/06/2014 7.74 7.74 7.49 7.52 56,464
10/03/2014 7.61 7.75 7.55 7.71 66,279
10/02/2014 7.47 7.58 7.42 7.53 109,147
10/01/2014 7.5 7.56 7.34 7.45 126,580
09/30/2014 7.48 7.56 7.4 7.48 113,889
09/29/2014 7.47 7.54 7.45 7.48 92,998
09/26/2014 7.45 7.58 7.43 7.56 61,320
09/25/2014 7.64 7.67 7.28 7.46 140,838
09/24/2014 7.62 7.68 7.5 7.64 38,743
09/23/2014 7.53 7.69 7.52 7.6 83,648
09/22/2014 7.69 7.7 7.52 7.53 63,321
09/19/2014 7.83 7.96 7.7 7.7 89,923
09/18/2014 7.76 7.89 7.76 7.81 55,113
09/17/2014 7.83 7.9 7.75 7.76 59,980
09/16/2014 7.75 7.85 7.67 7.83 92,645
09/15/2014 7.9 7.9499 7.76 7.77 101,071
09/12/2014 7.95 7.97 7.9 7.9 80,776
09/11/2014 7.98 8.0099 7.93 7.97 79,126
09/10/2014 7.91 8 7.91 7.98 72,145
09/09/2014 7.97 8.01 7.9 7.91 67,054
09/08/2014 8 8.03 7.9752 8 79,894
09/05/2014 7.94 8.03 7.94 8.01 134,062
09/04/2014 8 8.0436 7.9501 7.97 84,364
09/03/2014 8.13 8.13 7.95 7.98 187,388
09/02/2014 8 8.09 7.98 8.02 96,714
08/29/2014 8 8.024 7.96 8 120,095
08/28/2014 8 8.07 7.96 7.99 75,070
08/27/2014 8.01 8.029 7.98 8 91,933
08/26/2014 8.01 8.07 7.97 8.02 107,274
08/25/2014 8.05 8.1 7.98 8.04 87,407
08/22/2014 8.09 8.13 7.98 8.04 131,762
08/21/2014 8.12 8.13 7.97 8.09 104,257
08/20/2014 8.14 8.15 7.96 8.08 102,223
08/19/2014 8.14 8.21 8.1 8.15 172,133
08/18/2014 8.02 8.14 8.01 8.14 97,542
08/15/2014 8.11 8.11 7.9 7.98 100,521
08/14/2014 8.07 8.0812 7.98 8.04 63,655
08/13/2014 8.08 8.204 8.05 8.08 116,453
08/12/2014 8.28 8.3 8.12 8.16 106,714
08/11/2014 7.95 8.29 7.91 8.25 237,774
08/08/2014 7.68 7.88 7.64 7.87 128,770
08/07/2014 7.83 7.87 7.69 7.71 72,228
08/06/2014 7.55 7.82 7.5 7.78 112,127
08/05/2014 7.7 7.7 7.55 7.57 135,265
08/04/2014 7.84 7.88 7.66 7.7 199,763
08/01/2014 8 8 7.67 7.84 293,422
07/31/2014 8 8.07 7.97 7.97 263,553
07/30/2014 8.19 8.21 8 8 178,633
07/29/2014 8.23 8.24 8.12 8.14 197,035
07/28/2014 8.35 8.35 8.2 8.22 184,773
07/25/2014 8.39 8.54 8.27 8.29 230,062
07/24/2014 8.23 8.49 8.23 8.41 509,699
07/23/2014 8.15 8.27 8.12 8.2 131,660
07/22/2014 8.21 8.21 8.12 8.15 125,531
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?