$21.36 0.00 (%) ClrBrdg Energy Shs - NYSE

Aug. 27, 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
8/27/201520.9122.0120.6321.36312,067
8/26/201520.9621.1320.2520.71389,468
8/25/201520.1721.6919.6520.66532,646
8/24/201520.0620.8419.4119.65549,617
8/21/201522.1022.2120.8321.78422,455
8/20/201522.5523.2122.1322.20315,472
8/19/201522.8923.0922.2322.64312,251
8/18/201523.1023.5022.8523.50253,132
8/17/201522.8123.2622.6323.06312,790
8/14/201522.2423.0922.2022.89214,544
8/13/201522.0322.4121.9922.23205,909
8/12/201521.4522.4521.4022.27376,934
8/11/201520.9521.9920.9521.40312,272
8/10/201520.8021.7620.7321.36294,262
8/7/201520.5920.9020.5120.64213,493
8/6/201520.9420.9920.0720.61517,055
8/5/201522.1822.4421.0721.14301,423
8/4/201521.9422.2621.8222.03260,964
8/3/201522.3122.3521.9522.04277,885
7/31/201522.3222.5522.1722.48341,443
7/30/201522.4722.4721.9822.16333,118
7/29/201522.0422.6021.8722.51360,690
7/28/201521.2922.1021.1922.09321,453
7/27/201521.0521.4920.8121.30342,721
7/24/201521.0221.2520.9221.12253,783
7/23/201521.1221.2320.7521.02384,438
7/22/201521.7821.7820.9021.01447,529
7/21/201521.7522.0321.5621.90235,261
7/20/201522.5822.8021.5621.75332,769
7/17/201523.0723.0722.6222.70245,079
7/16/201523.4023.4223.0223.21266,853
7/15/201523.8824.0323.3123.45302,124
7/14/201523.7524.1123.6723.90160,254
7/13/201523.6624.0823.6423.74177,018
7/10/201523.4423.8323.3123.69187,687
7/9/201523.2523.3822.8323.18213,362
7/8/201522.7623.4422.7623.01245,969
7/7/201522.6023.6022.3423.43260,119
7/6/201522.9822.9822.6922.76139,535
7/2/201523.0723.3723.0123.14195,109
7/1/201523.3823.5223.0023.12162,252
6/30/201523.3323.3322.7923.26202,521
6/29/201523.6123.6422.8322.94332,234
6/26/201524.0024.0323.6323.69262,369
6/25/201524.2724.4724.0924.09145,188
6/24/201524.3624.4124.2524.32106,949
6/23/201524.4524.4924.3124.34158,585
6/22/201524.5824.6924.2524.37142,718
6/19/201524.3424.4024.2224.37163,196
6/18/201524.6324.6724.3824.40150,072
6/17/201524.4924.6524.4124.54199,404
6/16/201524.3724.4424.2224.37114,100
6/15/201524.0024.3723.8324.32151,963
6/12/201524.0824.1823.8824.02159,687
6/11/201524.3324.4124.1524.2484,401
6/10/201524.5324.6524.3724.37117,501
6/9/201524.7924.7924.4524.5181,284
6/8/201524.6324.7924.4124.65111,642
6/5/201524.6224.7424.4124.73120,446
6/4/201525.0925.1024.6024.65143,449
6/3/201525.2525.2525.0325.10169,271
6/2/201525.2425.3025.1025.30135,938
6/1/201525.3225.3625.1725.24145,447
5/29/201525.4325.4925.1725.26300,679
5/28/201525.3525.4025.2325.37181,736
5/27/201525.3825.5625.2025.47596,110
5/26/201525.6025.6025.1825.29116,227
5/22/201525.6525.6725.5025.61127,567
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!