$15.24 -0.05 (%) ClrBrdg Energy Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEM historical data

Date Open High Low Close Volume
12/2/201615.2115.3015.1615.24295,126
12/1/201615.6415.6415.1515.29266,941
11/30/201615.3915.6215.1915.30410,852
11/29/201614.9315.0614.7015.02349,316
11/28/201615.6515.6515.0215.04323,799
11/25/201615.3715.6415.3215.52447,499
11/23/201615.2015.3815.1115.33235,640
11/22/201615.2115.3515.0615.19277,357
11/21/201614.9715.1014.8615.07530,887
11/18/201615.0315.0314.7314.82333,848
11/17/201615.0915.2214.9514.96388,671
11/16/201614.9615.1914.9615.09268,390
11/15/201615.2615.4615.1015.42245,290
11/14/201615.0215.3615.0115.11187,585
11/11/201615.3815.3814.8715.07390,602
11/10/201615.1715.5015.1615.40205,392
11/9/201614.3715.2214.3715.06271,316
11/8/201614.5214.8714.3214.63294,313
11/7/201614.8114.8814.6114.62157,151
11/4/201614.8814.9714.5714.65185,723
11/3/201615.2115.2514.9514.98161,706
11/2/201615.2115.2814.9115.25157,211
11/1/201615.3515.4715.2515.38156,421
10/31/201615.7815.7815.2615.34199,369
10/28/201616.1116.1915.8615.86107,555
10/27/201616.1416.3016.1116.18168,094
10/26/201615.9516.1915.8816.19147,601
10/25/201616.1816.2815.9416.04118,908
10/24/201616.1516.3416.1416.24237,670
10/21/201616.0616.2316.0616.1689,018
10/20/201616.0216.1816.0016.13113,921
10/19/201615.9016.1915.8816.14187,148
10/18/201616.0116.0115.6815.86106,813
10/17/201616.0016.0315.6515.89143,300
10/14/201616.0116.1315.8216.07187,143
10/13/201616.0316.1715.8516.02142,713
10/12/201616.0416.2515.9916.22167,985
10/11/201616.4916.4916.1516.19137,176
10/10/201616.4516.5616.4316.52100,302
10/7/201616.3216.7116.2116.38230,872
10/6/201616.1916.3016.0516.25173,093
10/5/201616.0516.1716.0016.13198,472
10/4/201616.1616.1715.8315.9191,450
10/3/201616.3116.3116.1416.1881,381
9/30/201616.2716.3116.1216.28134,415
9/29/201616.2816.3316.0116.15113,204
9/28/201615.9616.2415.8416.23213,525
9/27/201615.7515.8615.6615.86157,239
9/26/201616.0416.1415.8215.92129,857
9/23/201616.2516.3015.9916.08152,228
9/22/201616.2616.4116.1516.21143,947
9/21/201615.8916.1315.8516.11111,048
9/20/201615.8815.9815.7815.81105,555
9/19/201615.5715.9415.5215.81124,008
9/16/201615.3315.4915.2615.44111,626
9/15/201615.5815.6115.3815.3986,250
9/14/201615.6015.8315.4215.47166,130
9/13/201616.2016.2015.6315.70187,169
9/12/201616.4716.5016.1916.28223,913
9/9/201616.8616.9216.5616.60149,090
9/8/201616.9217.1716.9117.04201,038
9/7/201616.6216.8416.6016.81185,144
9/6/201616.5016.6116.5016.56154,509
9/2/201616.5216.5716.3316.5667,921
9/1/201616.3116.4216.2416.33106,166
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center