$23.26 +0.32 (%) ClrBrdg Energy Shs - NYSE

Jun. 30, 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
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
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
  • 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!