$25.73 -0.29 (%) ClrBrdg Energy Shs - NYSE

Apr. 17, 2015 | 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
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
12/26/201426.8027.1226.7627.09142,412
12/24/201426.5426.8926.3826.87114,267
12/23/201426.6626.8526.5026.53258,362
12/22/201426.6926.7226.0826.48278,872
12/19/201426.3626.8326.0426.83215,909
12/18/201426.0226.5225.4026.18363,126
12/17/201424.3725.5624.3725.52428,677
12/16/201423.7924.8423.3924.49560,088
12/15/201424.6924.9223.8324.05496,307
12/12/201424.7324.9424.3524.50392,331
12/11/201424.9425.6424.8424.95355,002
12/10/201425.6425.6424.7725.00299,445
12/9/201424.9126.0424.6125.91424,217
12/8/201426.4926.5325.0125.42297,251
12/5/201427.1327.2326.6626.66201,550
12/4/201426.8227.3026.8227.03208,153
12/3/201426.9227.5726.9026.98267,039
12/2/201426.4927.1926.3126.78304,074
12/1/201427.3827.3826.2526.54351,731
11/28/201428.6028.6027.4527.57183,082
11/26/201428.3228.7528.2328.75109,694
11/25/201428.2328.6128.0128.32243,215
11/24/201428.2528.4528.0028.10122,494
11/21/201428.6628.8628.1928.28242,267
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center