$16.26 +0.20 (%) ClrBrdg Energy Shs - New York Stock Exchange, Inc.

Jul. 22, 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
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
4/11/201613.2113.4012.9412.94137,452
4/8/201612.9613.3412.8613.07189,496
4/7/201612.7312.9212.4712.60316,422
4/6/201612.5813.0112.5812.81293,532
4/5/201612.5812.7712.5212.53156,564
4/4/201613.2613.4212.7012.77162,590
4/1/201613.3413.4513.0313.23145,329
3/31/201613.3613.5813.2813.57175,874
3/30/201613.3913.5913.2613.32176,441
3/29/201612.8113.1412.4613.12332,155
3/28/201613.1313.3112.8112.96222,200
3/24/201612.9713.2912.7213.09245,339
3/23/201613.6213.8413.1313.21174,095
3/22/201613.2613.8713.2613.85131,516
3/21/201613.8413.9313.4913.57249,832
3/18/201614.2314.3313.5813.68349,553
3/17/201613.9614.2713.8614.18226,662
3/16/201613.2113.8613.2113.84210,414
3/15/201613.1513.2612.8013.21193,690
3/14/201613.0113.4712.8213.40222,291
3/11/201613.7713.8913.3113.43274,004
3/10/201613.5513.6013.1913.48308,949
3/9/201613.3913.9213.1713.66324,158
3/8/201613.6913.6913.0113.19319,555
3/7/201613.5814.1213.4413.82464,496
3/4/201614.1714.9613.7213.75543,291
3/3/201613.7314.4313.7114.05433,200
3/2/201613.8913.9513.5913.87258,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center