$16.41 0.00 (%) ClrBrdg Energy Shs - New York Stock Exchange, Inc.

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEM historical data

Date Open High Low Close Volume
8/31/201616.3516.4716.2216.41130,608
8/30/201616.4516.4616.3416.41120,022
8/29/201616.5016.6416.3716.41254,769
8/26/201616.0516.7116.0316.53533,600
8/25/201616.0716.2015.9916.12281,802
8/24/201616.3016.3416.0316.17124,614
8/23/201616.0816.4515.9216.29290,296
8/22/201616.0216.1015.8816.00241,802
8/19/201616.1416.2016.0416.15134,776
8/18/201615.9116.1815.9116.16138,966
8/17/201615.9715.9715.7415.89206,911
8/16/201615.9716.2915.9516.25164,886
8/15/201615.9416.0915.9416.01135,842
8/12/201615.6316.0215.6315.89194,312
8/11/201615.6815.9215.6015.61183,045
8/10/201615.9115.9115.4715.67175,570
8/9/201616.0316.1015.7115.85180,694
8/8/201615.8216.0815.8215.90177,414
8/5/201615.5815.7315.4515.71116,338
8/4/201615.4015.5915.3215.55157,635
8/3/201615.1215.4715.0515.42164,932
8/2/201615.4715.5514.9315.08264,475
8/1/201615.8215.8215.3015.30147,445
7/29/201615.5715.9215.5515.86116,299
7/28/201615.7215.8015.5915.71102,411
7/27/201615.7616.0215.7415.7893,214
7/26/201615.9016.0815.7915.80110,948
7/25/201616.1816.2015.9315.9586,407
7/22/201616.0916.2916.0016.26110,390
7/21/201616.1216.3616.0216.06145,702
7/20/201615.9416.2215.8116.22186,218
7/19/201615.9215.9615.7215.94135,290
7/18/201615.6915.9515.5915.88119,947
7/15/201615.9615.9815.6415.79116,681
7/14/201616.0216.0215.7915.8988,486
7/13/201616.1816.2015.6315.85144,741
7/12/201615.9116.3015.9116.08133,637
7/11/201615.9015.9215.6815.76105,942
7/8/201615.7515.8515.6415.79144,881
7/7/201615.6715.8215.4915.56220,003
7/6/201615.5215.5315.3615.50134,194
7/5/201615.6715.7015.4215.5993,851
7/1/201615.9116.1115.8515.8684,417
6/30/201615.9816.0015.7315.9399,330
6/29/201615.6716.0115.6615.93176,802
6/28/201615.4315.7515.1715.50243,689
6/27/201615.5115.5515.0015.10217,255
6/24/201615.8416.2715.5515.72192,157
6/23/201616.2216.4616.0316.40148,415
6/22/201616.1916.1915.9315.98137,998
6/21/201615.9016.2115.8216.10124,351
6/20/201615.8315.9415.6615.92118,232
6/17/201615.6615.7515.5715.65106,518
6/16/201615.4215.5815.1515.51131,962
6/15/201615.6015.8215.4715.56180,242
6/14/201615.5815.8115.3815.81258,642
6/13/201616.0616.2515.6815.69190,139
6/10/201616.4816.6115.8916.18194,564
6/9/201616.3716.8516.3716.80130,329
6/8/201616.8416.9416.4616.64221,509
6/7/201616.7416.8616.6316.74246,837
6/6/201616.7316.8416.4716.52226,655
6/3/201616.2716.6616.2716.50206,208
6/2/201616.2416.4216.1316.34178,387
6/1/201615.9616.5015.9316.31168,651
5/31/201616.9517.3716.0716.24457,624
5/27/201616.0517.2915.9616.96442,787
5/26/201615.8216.0115.4116.00287,081
5/25/201615.7915.9815.6415.72236,699
5/24/201616.0016.1815.6415.65180,550
5/23/201615.6515.9615.6015.87216,031
5/20/201615.4215.8815.3515.69321,596
5/19/201614.8615.4314.6415.22420,646
5/18/201615.2015.3514.8514.99424,155
5/17/201615.1915.6315.1315.51346,867
5/16/201614.9915.3214.9815.28203,365
5/13/201614.9215.0014.7414.77175,848
5/12/201614.8415.1214.6614.85212,419
5/11/201614.4814.8914.1514.57223,671
5/10/201614.5614.7514.4714.48255,358
5/9/201614.6414.7514.0014.46145,112
5/6/201614.6214.9014.5514.59282,028
5/5/201614.5014.8414.3414.63195,683
5/4/201614.1914.3913.9914.20211,344
5/3/201614.4014.4814.0714.14257,498
5/2/201614.9115.0014.5014.57187,306
4/29/201614.9015.1314.6714.96241,590
4/28/201614.9315.1114.7614.79122,213
4/27/201614.7515.1814.7514.94254,081
4/26/201614.5214.6414.3314.58185,655
4/25/201614.6614.7314.2714.35163,016
4/22/201614.6814.7614.5614.61133,846
4/21/201614.7114.8214.4314.51230,543
4/20/201614.1414.7614.1414.58250,631
4/19/201613.7614.3113.7614.25159,500
4/18/201612.9213.7412.7013.68205,590
4/15/201613.4613.5113.1413.14173,966
4/14/201613.7713.7713.4813.60307,452
4/13/201613.5213.7013.3713.60180,289
4/12/201613.0413.6412.9913.60233,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center