$26.83 +0.65 (%) ClrBrdg Energy Shs - NYSE

Dec. 19, 2014 | 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
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
10/2/201427.5327.7327.1227.60288,402
10/1/201427.8728.0927.5427.62220,897
9/30/201427.6227.9227.3027.88221,863
9/29/201427.2127.5627.1127.56142,012
9/26/201427.1627.4827.0527.38152,830
9/25/201427.2627.3426.9227.10208,619
9/24/201427.3527.3826.8527.24353,575
9/23/201427.6527.6927.3527.35202,668
9/22/201428.1428.1427.6127.71169,691
9/19/201428.1528.2928.1128.22167,316
9/18/201427.9428.1227.7428.09301,590
9/17/201427.8128.0527.8027.92351,918
9/16/201427.7628.1327.6827.78315,177
9/15/201428.1628.1927.6927.85171,202
9/12/201428.6728.6728.0528.23154,633
9/11/201428.7228.7628.5028.76134,716
9/10/201428.6528.7628.6028.75188,022
9/9/201428.6028.7028.5528.64171,082
9/8/201428.5628.6828.5328.61244,984
9/5/201428.8528.8728.4428.65279,002
9/4/201429.0029.0528.8228.88180,033
9/3/201429.0629.1228.9229.01158,111
9/2/201429.2029.2428.9129.02251,877
8/29/201429.1829.4029.0829.16272,262
8/28/201428.9529.1528.9329.10164,423
8/27/201428.9729.0628.8729.06360,771
8/26/201428.7428.9528.6628.95347,310
8/25/201428.6128.8228.4928.64391,692
8/22/201428.9328.9828.4028.43329,578
8/21/201429.6829.7428.8129.00855,517
8/20/201429.5329.7429.4129.68150,778
8/19/201429.7029.8929.6329.8692,498
8/18/201429.7929.9629.5129.61124,497
8/15/201429.5229.7829.4329.7694,988
8/14/201429.1329.4729.1329.4791,532
8/13/201429.3929.3929.0029.22189,836
8/12/201429.2929.3629.0029.3679,205
8/11/201428.6029.4028.6029.29127,925
8/8/201428.1528.2928.0828.2976,214
8/7/201428.2128.4327.9628.1984,923
8/6/201428.0628.2327.9828.15119,133
8/5/201428.1828.2727.9328.14178,619
8/4/201428.1928.3227.9628.28232,071
8/1/201428.5728.6828.2128.28123,277
7/31/201429.0429.0628.5328.66244,799
  • Showing 1-100 of 1,131 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center