$25.63 +0.05 (%) ClrBrdg Energy Shs - NYSE

May. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEM historical data

Date Open High Low Close Volume
5/21/201525.6825.7325.5825.63141,441
5/20/201525.7225.7225.5325.58151,215
5/19/201526.1626.1626.0226.04117,627
5/18/201526.0926.2026.0226.1793,952
5/15/201526.2126.2126.0326.04116,983
5/14/201526.2826.2826.0126.16176,970
5/13/201525.9326.2125.7926.09179,071
5/12/201525.5425.7925.4525.75106,550
5/11/201525.6525.7425.4425.52128,749
5/8/201525.7625.8125.5825.74265,184
5/7/201526.0126.0125.5325.64186,163
5/6/201526.4726.4725.7026.03107,065
5/5/201526.3726.4826.2426.3773,434
5/4/201526.5126.5426.2926.36131,276
5/1/201526.4826.5826.2426.47129,348
4/30/201526.4926.6926.3626.50159,025
4/29/201526.0126.5325.9526.53190,818
4/28/201525.9926.0825.8026.0380,423
4/27/201526.0426.1925.9426.04127,318
4/24/201526.0926.1426.0126.03100,376
4/23/201525.8826.1225.8826.05102,841
4/22/201525.8225.8925.7125.80109,095
4/21/201525.8225.8825.6725.68106,218
4/20/201525.7726.0625.6625.80152,117
4/17/201525.9725.9725.6325.73161,336
4/16/201526.0526.0925.8726.02128,752
4/15/201525.7726.1025.6526.03108,236
4/14/201525.3125.6925.2825.61105,024
4/13/201525.4925.5025.2125.2785,484
4/10/201525.5625.5925.3525.4082,095
4/9/201525.3325.5425.3325.39101,359
4/8/201525.5725.6525.3225.38105,897
4/7/201525.3325.5325.2825.4892,424
4/6/201525.1825.4125.1825.3386,205
4/2/201525.0725.3025.0425.20295,923
4/1/201525.0225.2124.9925.0888,661
3/31/201524.9025.2324.8624.96136,538
3/30/201524.8325.0724.8325.0480,485
3/27/201524.8925.0424.7724.77157,308
3/26/201524.9825.1324.7024.84162,053
3/25/201525.0725.0724.7724.90188,852
3/24/201525.1825.1824.9525.03154,013
3/23/201524.9625.2724.9625.12226,702
3/20/201524.7825.0924.7124.90130,776
3/19/201524.5924.6824.4724.64145,523
3/18/201524.1524.8923.9224.77260,166
3/17/201524.4024.4924.2224.28180,549
3/16/201524.8324.8324.5124.53147,517
3/13/201525.0025.0524.5824.88112,589
3/12/201525.0925.2124.9025.14126,236
3/11/201525.9825.9924.9725.02277,525
3/10/201526.0526.0725.6725.89119,396
3/9/201526.6926.8326.0826.14105,657
3/6/201526.7826.8126.4126.72131,088
3/5/201526.5426.9426.5426.9494,447
3/4/201526.5526.5926.2526.59134,085
3/3/201526.6626.7026.4226.49153,524
3/2/201526.8526.9426.5926.72176,317
2/27/201526.6926.9126.6226.85208,872
2/26/201526.7226.7826.3626.53236,834
2/25/201526.5626.8926.4426.76177,159
2/24/201526.1926.4226.1526.41218,302
2/23/201526.2026.3426.1326.15180,144
2/20/201526.0326.2825.9926.27111,212
2/19/201525.4925.9625.4925.91154,991
2/18/201525.8525.9625.7825.84133,313
2/17/201526.3726.4826.2226.27190,660
2/13/201526.4426.6126.3526.4296,343
2/12/201526.0926.2626.0926.24115,144
2/11/201526.0826.1325.8825.97110,199
2/10/201526.3926.4825.8726.20115,003
2/9/201526.5126.6226.3326.3896,354
2/6/201526.7026.8926.3026.44135,780
2/5/201526.2426.6826.1326.51225,756
2/4/201526.0626.1425.8325.96190,642
2/3/201525.9926.2625.8826.14149,272
2/2/201525.5525.9825.2525.78259,016
1/30/201525.1225.8825.0025.50193,030
1/29/201525.4025.5524.8825.37163,578
1/28/201526.0926.0925.2725.33210,839
1/27/201526.0026.2025.7426.03229,808
1/26/201526.1726.2125.9126.15176,387
1/23/201526.0326.3325.8326.07156,849
1/22/201526.3426.3525.9026.11204,589
1/21/201525.5026.1525.4826.11244,043
1/20/201525.3325.5725.0325.50199,095
1/16/201524.7625.4324.7625.38175,273
1/15/201524.9224.9724.4424.62210,274
1/14/201524.6024.7923.8924.65352,451
1/13/201524.9625.1424.2524.85367,415
1/12/201526.0526.0524.5724.96367,900
1/9/201525.9226.1625.7626.16148,594
1/8/201525.5626.2125.5525.98171,930
1/7/201526.0126.2225.3725.42277,247
1/6/201526.2826.5025.3825.89189,355
1/5/201527.3027.3426.3326.43230,817
1/2/201527.6727.7627.4127.6387,229
12/31/201427.4727.7627.1827.60277,312
12/30/201427.2227.5027.1827.44122,404
12/29/201427.1527.3526.8927.35141,222
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center