ClrBrdg Energy Shs  $29.35

up +0.06


29/7/2014 02:52 PM  |  NYSE : CEM  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEM historical data

Date Open High Low Close Volume
7/28/201429.4629.6029.2529.29108,689
7/25/201429.8330.0229.3529.49326,799
7/24/201430.1030.2729.8129.95149,783
7/23/201429.9030.3429.9030.11112,191
7/22/201429.7130.0129.6530.0082,897
7/21/201429.6329.6729.4429.6065,692
7/18/201429.6729.7829.5429.6273,651
7/17/201429.4329.7029.3229.63126,644
7/16/201429.2529.4529.2429.35113,399
7/15/201429.4629.4629.2529.29106,561
7/14/201429.5329.6329.3029.4776,281
7/11/201429.3029.5229.2229.4999,179
7/10/201429.5129.6729.2829.39143,731
7/9/201429.3829.6129.2529.5086,863
7/8/201429.4729.4729.2129.4195,883
7/7/201429.6729.6729.2529.43106,861
7/3/201429.8029.8729.5229.5868,684
7/2/201429.9229.9629.7029.8584,894
7/1/201430.0530.0529.8129.85153,885
6/30/201430.0030.0029.8329.8597,343
6/27/201429.9529.9729.8029.9389,946
6/26/201429.7929.9829.6429.84134,754
6/25/201429.3029.7129.2329.64129,602
6/24/201429.1629.4629.1629.32130,921
6/23/201429.2129.2129.0029.20120,517
6/20/201428.8828.9628.7028.95110,996
6/19/201428.7328.8028.5228.8083,525
6/18/201428.7228.8828.4928.6295,479
6/17/201428.9028.9528.6228.64101,201
6/16/201428.8528.9228.7228.9062,304
6/13/201428.8428.8428.5328.80138,049
6/12/201428.7628.8028.6128.6960,237
6/11/201428.7328.7928.6128.7783,389
6/10/201428.9629.0328.5328.70161,812
6/9/201428.6728.9628.5428.90109,352
6/6/201428.6728.8628.5628.7868,354
6/5/201428.7028.8228.6628.70129,163
6/4/201428.7228.7928.6028.7980,956
6/3/201428.8928.9028.5728.60139,762
6/2/201428.9529.4028.6328.86207,514
5/30/201428.8229.2528.7028.95168,764
5/29/201428.5928.6928.4128.68112,387
5/28/201428.1828.5028.1828.5064,098
5/27/201428.2728.3927.9928.24145,320
5/23/201428.3828.4028.0128.10106,786
5/22/201428.2628.5728.1228.26113,991
5/21/201428.3028.3828.0228.12116,169
5/20/201428.4829.0228.4428.53137,500
5/19/201428.6828.7828.5528.5786,584
5/16/201428.6829.2928.3628.70347,795
5/15/201428.7028.7028.3028.40110,173
5/14/201428.6128.8428.4128.53163,506
5/13/201428.7828.7828.5128.70107,442
5/12/201428.5428.9928.4028.84147,197
5/9/201428.3628.5728.3128.54103,341
5/8/201428.1128.5328.1128.46156,701
5/7/201428.1228.3328.0728.22126,469
5/6/201427.7328.2327.6628.19180,290
5/5/201427.5127.8327.4527.79159,220
5/2/201427.7027.8627.6027.73139,748
5/1/201427.8828.1727.7727.89136,140
4/30/201428.1528.1527.8127.99129,391
4/29/201427.8527.9327.7627.8590,738
4/28/201427.4328.0827.3527.90157,415
4/25/201427.5327.6927.1527.35142,823
4/24/201427.5227.7127.4527.6190,516
4/23/201427.4427.6927.3827.4994,813
4/22/201427.6627.7527.3027.45128,734
4/21/201427.3327.6327.3027.56102,042
4/17/201427.1127.4727.0127.32115,295
4/16/201427.4227.4827.1327.15138,077
4/15/201427.4027.6227.3627.4384,866
4/14/201427.4127.6527.3527.45129,969
4/11/201427.0928.3527.0227.39349,384
4/10/201426.9127.2026.8227.06142,047
4/9/201426.8527.1026.7527.00140,117
4/8/201426.6626.7926.6326.76105,649
4/7/201426.6526.7626.5226.69110,811
4/4/201426.8826.9926.7526.7583,454
4/3/201426.9126.9726.7626.8591,679
4/2/201426.8327.0126.8326.92113,728
4/1/201426.6726.9326.6326.9177,040
3/31/201426.5526.6726.5126.6385,765
3/28/201426.5026.6326.4726.5698,023
3/27/201426.6726.8526.3626.51113,468
3/26/201426.8526.8526.5526.63142,191
3/25/201426.5026.7826.5026.67155,169
3/24/201426.4526.7326.4526.49122,623
3/21/201426.7627.0026.4926.49135,318
3/20/201426.2626.8026.2626.75150,524
3/19/201426.4826.6226.3326.41190,621
3/18/201426.4526.5626.4026.47157,827
3/17/201426.2126.3826.2126.29134,490
3/14/201426.0226.3025.9126.26107,962
3/13/201426.0326.1825.9826.13140,190
3/12/201425.8526.2025.8026.14124,490
3/11/201426.0126.0725.9626.01128,623
3/10/201425.9526.1625.9526.0494,221
3/7/201426.0326.1825.8826.05199,847
3/6/201426.0626.1325.9226.08178,602
Trading Center