$14.81 -0.13 (%) ClrBrdg Energy Shs - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:45 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
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
3/1/201613.6114.0013.3713.99391,559
2/29/201613.4913.7213.3513.60302,102
2/26/201612.8913.4512.8113.34419,292
2/25/201612.4512.6212.1512.55334,164
2/24/201611.7312.7611.5212.60381,539
2/23/201612.1512.3111.8911.95409,563
2/22/201611.6512.3511.6512.12323,948
2/19/201611.3711.4411.0011.31279,312
2/18/201611.9311.9311.4011.58335,969
2/17/201611.4011.6511.3211.57459,152
2/16/201610.8011.7010.7211.45311,200
2/12/20169.7510.679.4210.56688,208
2/11/20169.9010.279.439.50597,659
2/10/201610.3010.7410.0110.03617,762
2/9/201610.4210.4910.0010.31451,376
2/8/201612.7512.7510.8010.80734,433
2/5/201613.0413.2412.8512.97253,063
2/4/201612.5913.3012.4613.20303,665
2/3/201612.5412.9012.1112.49445,936
2/2/201612.0712.4611.9712.33406,679
2/1/201612.5012.6412.1212.43499,780
1/29/201612.3812.9612.3612.63362,407
1/28/201612.4312.6912.0312.18520,301
1/27/201612.1812.4011.5911.70369,167
1/26/201612.0512.4211.8312.20628,925
1/25/201611.7412.5011.6511.78424,469
1/22/201611.1412.1711.1212.05715,039
1/21/201610.2210.869.9010.71921,111
1/20/201610.7510.819.3510.02977,193
1/19/201611.5611.7210.6410.86513,450
1/15/201611.5511.6711.1511.50568,154
1/14/201611.2712.1011.1111.97534,128
1/13/201612.1212.4811.0811.17652,703
1/12/201612.5312.7711.2511.96433,922
1/11/201613.3513.3512.1312.27450,419
1/8/201613.2813.5613.1513.19395,953
1/7/201613.6714.0913.1613.24674,705
1/6/201614.6914.8113.7614.05429,102
1/5/201615.2515.2914.7114.99269,744
1/4/201614.9815.3214.4815.22351,235
12/31/201513.8015.3513.6815.181,193,094
12/30/201514.0814.2513.7913.911,466,781
12/29/201514.8915.0814.1114.181,474,158
12/28/201514.6414.9314.0714.62979,287
12/24/201515.1215.3514.8514.99407,211
12/23/201514.2715.3114.2515.041,423,107
12/22/201513.2614.4713.2313.991,193,894
12/21/201513.2213.3212.8813.29888,724
12/18/201512.8913.4012.7613.231,071,318
12/17/201513.2113.4112.9113.001,231,729
12/16/201513.2213.8613.0513.211,346,616
12/15/201512.8513.3912.5913.26841,079
12/14/201513.1813.4012.5612.70981,583
12/11/201513.6214.0013.2813.37844,916
12/10/201514.0914.5713.8414.14770,272
12/9/201513.7414.8013.7414.211,055,071
12/8/201513.6614.8613.5013.621,176,053
12/7/201516.4516.6913.6114.361,361,005
12/4/201518.4018.4016.6216.70622,838
12/3/201518.6819.2018.4218.44596,279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center