$12.97 -0.23 (%) ClrBrdg Energy Shs - NYSE

Feb. 5, 2016 | 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
2/5/201613.0413.2412.8512.97253,063
2/4/201612.5913.3012.4613.20303,665
2/3/201612.5412.9012.1112.49445,936
2/2/201612.0712.4611.9712.33406,679
2/1/201612.5012.6412.1212.43499,780
1/29/201612.3812.9612.3612.63362,407
1/28/201612.4312.6912.0312.18520,301
1/27/201612.1812.4011.5911.70369,167
1/26/201612.0512.4211.8312.20628,925
1/25/201611.7412.5011.6511.78424,469
1/22/201611.1412.1711.1212.05715,039
1/21/201610.2210.869.9010.71921,111
1/20/201610.7510.819.3510.02977,193
1/19/201611.5611.7210.6410.86513,450
1/15/201611.5511.6711.1511.50568,154
1/14/201611.2712.1011.1111.97534,128
1/13/201612.1212.4811.0811.17652,703
1/12/201612.5312.7711.2511.96433,922
1/11/201613.3513.3512.1312.27450,419
1/8/201613.2813.5613.1513.19395,953
1/7/201613.6714.0913.1613.24674,705
1/6/201614.6914.8113.7614.05429,102
1/5/201615.2515.2914.7114.99269,744
1/4/201614.9815.3214.4815.22351,235
12/31/201513.8015.3513.6815.181,193,094
12/30/201514.0814.2513.7913.911,466,781
12/29/201514.8915.0814.1114.181,474,158
12/28/201514.6414.9314.0714.62979,287
12/24/201515.1215.3514.8514.99407,211
12/23/201514.2715.3114.2515.041,423,107
12/22/201513.2614.4713.2313.991,193,894
12/21/201513.2213.3212.8813.29888,724
12/18/201512.8913.4012.7613.231,071,318
12/17/201513.2113.4112.9113.001,231,729
12/16/201513.2213.8613.0513.211,346,616
12/15/201512.8513.3912.5913.26841,079
12/14/201513.1813.4012.5612.70981,583
12/11/201513.6214.0013.2813.37844,916
12/10/201514.0914.5713.8414.14770,272
12/9/201513.7414.8013.7414.211,055,071
12/8/201513.6614.8613.5013.621,176,053
12/7/201516.4516.6913.6114.361,361,005
12/4/201518.4018.4016.6216.70622,838
12/3/201518.6819.2018.4218.44596,279
12/2/201518.9019.0018.4418.90448,486
12/1/201518.3919.1118.2419.01394,505
11/30/201518.0218.9017.8818.36535,304
11/27/201518.2218.9517.9218.02246,188
11/25/201517.9918.3017.6618.04445,906
11/24/201517.5318.0917.3917.90382,024
11/23/201517.7418.0217.3317.37394,799
11/20/201518.0918.1717.5917.75307,036
11/19/201518.5518.5517.9418.16422,097
11/18/201518.4818.6518.0018.55362,068
11/17/201519.2719.8018.5518.87306,629
11/16/201518.8919.6818.7719.36232,683
11/13/201518.1619.0717.7918.96520,286
11/12/201518.4518.6418.1018.27280,882
11/11/201518.9519.0818.3318.65288,087
11/10/201519.0819.4218.8218.96253,326
11/9/201519.2319.4818.9419.25218,730
11/6/201519.4419.5519.0619.38140,571
11/5/201519.7019.8919.3019.64207,513
11/4/201520.1320.3019.6519.85275,472
11/3/201520.2120.8220.0220.13343,440
11/2/201519.6720.4519.4920.15336,053
10/30/201519.2520.0019.0419.83247,519
10/29/201518.9119.3718.8719.27276,442
10/28/201518.3619.4318.1819.09301,416
10/27/201518.5218.5217.9518.33596,601
10/26/201519.3319.4918.7418.76319,897
10/23/201519.7819.9519.3119.57340,455
10/22/201519.8520.2319.5719.78469,122
10/21/201520.1120.1819.7819.86199,089
10/20/201519.8220.2919.5920.17301,745
10/19/201519.8520.0219.5319.95131,900
10/16/201519.8920.0319.6119.98181,238
10/15/201519.4119.9219.1219.87173,541
10/14/201519.7320.2719.3719.56639,278
10/13/201520.2520.3219.5719.75421,740
10/12/201520.8820.8820.1920.43204,616
10/9/201520.5020.9720.3220.89194,282
10/8/201519.6220.4919.6220.39257,923
10/7/201519.3919.8319.3019.70295,581
10/6/201518.6019.4918.5419.24527,161
10/5/201518.2018.9718.2018.52522,243
10/2/201517.1718.2417.0218.00464,998
10/1/201517.5118.2217.1717.48491,123
9/30/201516.8417.4716.4717.32495,889
9/29/201517.8717.9316.1616.59621,669
9/28/201519.2119.2617.8117.92321,352
9/25/201519.8920.0319.1919.40196,202
9/24/201519.5419.9018.8719.67317,928
9/23/201519.7219.9919.3919.67239,169
9/22/201520.4020.4819.6919.77226,160
9/21/201520.8120.9320.5220.60138,868
9/18/201521.1021.1620.6920.8591,937
9/17/201521.5021.7021.1221.35130,151
9/16/201520.8021.7320.2221.66215,142
9/15/201520.5620.8720.5220.71144,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center