ClearBridge Energy MLP Common $27.46

up +0.01


23/4/2014 09:51 AM  |  NYSE : CEM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEM historical data

Date Open High Low Close Volume
4/22/201427.6627.7527.3027.45128,734
4/21/201427.3327.6327.3027.56102,042
4/17/201427.1127.4727.0127.32115,295
4/16/201427.4227.4827.1327.15138,077
4/15/201427.4027.6227.3627.4384,866
4/14/201427.4127.6527.3527.45129,969
4/11/201427.0928.3527.0227.39349,384
4/10/201426.9127.2026.8227.06142,047
4/9/201426.8527.1026.7527.00140,117
4/8/201426.6626.7926.6326.76105,649
4/7/201426.6526.7626.5226.69110,811
4/4/201426.8826.9926.7526.7583,454
4/3/201426.9126.9726.7626.8591,679
4/2/201426.8327.0126.8326.92113,728
4/1/201426.6726.9326.6326.9177,040
3/31/201426.5526.6726.5126.6385,765
3/28/201426.5026.6326.4726.5698,023
3/27/201426.6726.8526.3626.51113,468
3/26/201426.8526.8526.5526.63142,191
3/25/201426.5026.7826.5026.67155,169
3/24/201426.4526.7326.4526.49122,623
3/21/201426.7627.0026.4926.49135,318
3/20/201426.2626.8026.2626.75150,524
3/19/201426.4826.6226.3326.41190,621
3/18/201426.4526.5626.4026.47157,827
3/17/201426.2126.3826.2126.29134,490
3/14/201426.0226.3025.9126.26107,962
3/13/201426.0326.1825.9826.13140,190
3/12/201425.8526.2025.8026.14124,490
3/11/201426.0126.0725.9626.01128,623
3/10/201425.9526.1625.9526.0494,221
3/7/201426.0326.1825.8826.05199,847
3/6/201426.0626.1325.9226.08178,602
3/5/201426.0426.2326.0326.07148,173
3/4/201426.0826.2225.9726.10131,804
3/3/201425.8426.0425.7326.02161,523
2/28/201425.9226.0425.6825.85187,316
2/27/201425.7325.8425.4125.81205,216
2/26/201425.3525.6925.2825.66130,176
2/25/201425.3225.4925.1225.34390,176
2/24/201425.4025.5125.2725.29241,429
2/21/201425.6425.6625.4925.54137,730
2/20/201425.5525.6325.4025.52199,365
2/19/201425.8825.8825.6225.64112,455
2/18/201426.3126.3926.1826.24235,308
2/14/201426.4526.4626.2326.30216,176
2/13/201426.2626.6826.2426.35108,801
2/12/201426.3126.4326.2526.30134,828
2/11/201426.2026.6626.1926.32293,576
2/10/201426.2726.2726.0726.18129,577
2/7/201426.2326.3026.1426.27129,930
2/6/201426.0826.2426.0626.2295,248
2/5/201426.0926.1425.9126.0879,376
2/4/201425.9626.2225.9226.18101,846
2/3/201426.2226.3025.6725.95186,946
1/31/201425.8726.2425.7726.14131,004
1/30/201425.8226.2225.7826.10117,510
1/29/201425.7925.9225.6725.7782,188
1/28/201425.8626.0825.8326.0189,421
1/27/201425.7225.9425.6225.80270,309
1/24/201426.1126.1525.7025.76126,113
1/23/201426.3126.4526.2226.25143,802
1/22/201426.4226.6426.3226.37204,217
1/21/201426.1526.5826.1526.49107,602
1/17/201425.9526.1825.8926.15102,545
1/16/201425.8826.1125.7026.04123,646
1/15/201425.7525.8325.6325.79229,534
1/14/201425.8925.9425.7425.75202,329
1/13/201426.0026.1825.8625.92136,390
1/10/201425.9626.2325.9226.06127,609
1/9/201426.0426.1225.8825.92167,408
1/8/201426.1326.1925.9526.06220,910
1/7/201426.4526.5826.1826.24184,273
1/6/201426.6426.7126.3626.42137,503
1/3/201426.8627.0326.5126.57138,111
1/2/201427.0527.1626.6026.95260,855
12/31/201327.0827.3327.0527.22102,533
12/30/201327.0827.3126.9127.0974,540
12/27/201327.0027.3226.7527.20107,750
12/26/201327.1727.3927.1227.1453,785
12/24/201326.9027.3326.9027.1952,570
12/23/201326.8827.0226.7226.94126,470
12/20/201326.5726.7526.5226.53115,215
12/19/201326.1526.7226.1526.72269,768
12/18/201326.2526.5526.0926.36203,985
12/17/201326.0826.5025.7426.28194,256
12/16/201325.8526.0925.8025.9787,220
12/13/201325.8826.0925.5725.85126,671
12/12/201325.5626.0225.5026.02162,854
12/11/201326.0326.0325.5325.64157,345
12/10/201325.6025.9225.6025.86177,630
12/9/201326.2426.4925.6525.70360,682
12/6/201326.5126.6026.2726.30148,196
12/5/201326.6526.9026.5026.57121,492
12/4/201326.8727.0926.7126.7982,543
12/3/201327.0827.2427.0327.04112,369
12/2/201327.2627.4027.2227.22136,170
11/29/201328.0028.7827.0527.35125,050
11/27/201326.8827.2326.8427.0788,412
11/26/201326.9827.1026.8726.89124,225
Trading Center