$26.53 -0.23 (%) ClrBrdg Energy Shs - NYSE

Feb. 26, 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
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
11/20/201428.1628.4528.1228.45153,313
11/19/201427.8828.4527.7128.21201,699
11/18/201428.2228.3028.1328.29114,140
11/17/201427.9528.2427.8828.19182,878
11/14/201427.7328.0427.6328.0097,117
11/13/201427.8027.9527.4327.65171,096
11/12/201427.7528.1527.7327.73130,219
11/11/201427.6128.0027.5328.00149,787
11/10/201427.8127.9427.6727.75136,887
11/7/201427.4127.8127.4127.79168,528
11/6/201427.3727.5227.2627.40186,840
11/5/201427.0727.5026.8727.44211,390
11/4/201427.5327.6127.0327.04208,067
11/3/201427.8828.0027.7127.73160,609
10/31/201427.9028.0327.7428.00165,578
10/30/201428.1528.2027.8227.86155,592
10/29/201428.0328.2927.9228.21109,376
10/28/201427.9828.1227.8528.03107,506
10/27/201427.7228.1627.5427.94130,185
10/24/201427.3828.1027.3727.92197,646
10/23/201427.1027.5027.1027.47160,093
10/22/201427.5727.6926.7826.82207,804
10/21/201427.1927.5727.1827.48195,423
10/20/201426.5227.0426.4127.01195,829
10/17/201426.5327.2926.3026.72315,683
10/16/201424.6826.7624.5226.18459,942
10/15/201423.6925.0622.7724.95697,496
10/14/201424.3624.6823.1824.15809,865
10/13/201425.5925.8924.2624.28406,189
10/10/201426.2226.2825.0325.64369,543
10/9/201426.9927.0426.2126.30303,314
10/8/201427.1527.1526.5527.04272,426
10/7/201427.3927.4727.0527.15163,572
10/6/201427.7327.7527.3527.50175,162
10/3/201427.6527.7427.4427.68195,758
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center