CorEnergy Infrastructure Trust, Inc. Historical Stock Prices

CORR 
$7.85
*  
0.06
0.77%
Get CORR Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CORR now
Exchange: NYSE

Community Rating:
 
 
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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.845  7.92  7.82  7.85 228,764
07/08/2014 7.85 7.85 7.78 7.79 245,192
07/07/2014 7.82 7.9 7.8 7.85 266,600
07/03/2014 7.88 7.99 7.76 7.8 239,795
07/02/2014 7.76 7.96 7.66 7.87 503,217
07/01/2014 7.45 7.679 7.42 7.61 287,801
06/30/2014 7.45 7.52 7.39 7.41 394,767
06/27/2014 7.57 7.83 7.41 7.45 2,668,188
06/26/2014 7.52 7.55 7.47 7.52 343,001
06/25/2014 7.61 7.61 7.4659 7.5 304,607
06/24/2014 7.63 7.69 7.5 7.65 332,054
06/23/2014 7.52 7.66 7.485 7.6 577,687
06/20/2014 7.6 7.61 7.4404 7.52 384,802
06/19/2014 7.57 7.59 7.44 7.58 364,800
06/18/2014 7.45 7.56 7.36 7.56 364,770
06/17/2014 7.33 7.43 7.28 7.43 272,163
06/16/2014 7.2 7.37 7.15 7.36 354,615
06/13/2014 7.13 7.16 7.07 7.15 52,704
06/12/2014 7.13 7.16 7.08 7.15 101,375
06/11/2014 7.07 7.16 7.07 7.1 50,405
06/10/2014 7.17 7.17 7.08 7.11 69,358
06/09/2014 7.18 7.22 7.07 7.16 123,543
06/06/2014 7.21 7.22 6.9999 7.22 126,859
06/05/2014 7.16 7.19 7.11 7.13 157,413
06/04/2014 7.26 7.26 7.1301 7.18 127,635
06/03/2014 7.2 7.26 7.14 7.26 100,686
06/02/2014 7.24 7.27 7.19 7.22 110,367
05/30/2014 7.18 7.26 7.16 7.19 128,548
05/29/2014 7.08 7.17 7.07 7.17 97,962
05/28/2014 7.09 7.09 7.01 7.07 71,384
05/27/2014 7 7.12 6.96 7.09 92,074
05/23/2014 6.98 7.05 6.9 7.02 118,704
05/22/2014 6.85 7.02 6.8 6.93 121,437
05/21/2014 6.9 6.94 6.82 6.85 235,212
05/20/2014 6.91 6.94 6.86 6.88 48,409
05/19/2014 6.98 6.98 6.9 6.93 94,046
05/16/2014 6.94 7.0071 6.92 6.97 154,758
05/15/2014 6.95 7.04 6.9 6.94 132,819
05/14/2014 7 7.01 6.92 6.99 55,507
05/13/2014 7 7.02 6.93 6.97 67,345
05/12/2014 7 7.03 6.87 7.03 45,794
05/09/2014 7.09 7.09 6.96 7.06 94,411
05/08/2014 7.09 7.09 6.98 7.06 100,398
05/07/2014 7.07 7.09 7 7.05 106,720
05/06/2014 7.08 7.08 6.95 7.01 76,394
05/05/2014 6.97 7.1 6.96 7.04 151,351
05/02/2014 6.99 7 6.95 6.96 51,956
05/01/2014 6.92 6.98 6.83 6.98 52,563
04/30/2014 6.84 6.98 6.84 6.98 68,417
04/29/2014 6.92 6.96 6.84 6.88 68,246
04/28/2014 6.96 7.05 6.9001 6.95 96,229
04/25/2014 6.9 7 6.85 6.94 127,297
04/24/2014 6.91 6.98 6.86 6.9 53,744
04/23/2014 6.91 6.968 6.85 6.91 82,762
04/22/2014 6.93 7 6.89 6.95 83,787
04/21/2014 6.97 6.99 6.886 6.96 107,729
04/17/2014 6.89 6.97 6.86 6.94 107,433
04/16/2014 6.78 6.92 6.75 6.92 92,827
04/15/2014 6.74 6.78 6.651 6.78 84,252
04/14/2014 6.7 6.77 6.7 6.77 96,681
04/11/2014 6.73 6.73 6.62 6.7 75,616
04/10/2014 6.8 6.85 6.7 6.72 106,363
04/09/2014 6.73 6.83 6.668 6.79 131,353
04/08/2014 6.65 6.74 6.62 6.68 71,680
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?