CAIRN ENERGY $8.81

up +0.06


21/5/2013 10:21 AM  |  OTC : CRNCY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

CRNCY historical data

Date Open High Low Close Volume
5/20/2013 8.72 8.75 8.72 8.75 10
5/17/2013 8.67 8.70 8.67 8.70 4
5/16/2013 8.59 8.65 8.59 8.65 5
5/15/2013 8.48 8.48 8.48 8.48 0
5/14/2013 8.48 8.48 8.48 8.48 3
5/13/2013 8.54 8.54 8.54 8.54 3
5/10/2013 8.75 8.75 8.75 8.75 0
5/9/2013 8.75 8.75 8.75 8.75 4
5/8/2013 8.69 8.69 8.67 8.67 11
5/7/2013 8.95 8.95 8.95 8.95 0
5/6/2013 8.95 8.95 8.95 8.95 3
5/3/2013 8.99 8.99 8.99 8.99 0
5/2/2013 8.99 8.99 8.99 8.99 0
5/1/2013 9.08 9.08 8.99 8.99 5
4/30/2013 8.76 8.96 8.76 8.96 21
4/29/2013 8.87 8.87 8.87 8.87 2
4/26/2013 8.70 8.70 8.70 8.70 0
4/25/2013 8.70 8.70 8.70 8.70 0
4/24/2013 8.67 8.70 8.67 8.70 7
4/23/2013 8.55 8.58 8.55 8.58 40
4/22/2013 8.53 8.53 8.53 8.53 1
4/19/2013 8.70 8.70 8.70 8.70 3
4/18/2013 8.65 8.65 8.65 8.65 7
4/17/2013 8.62 8.62 8.56 8.56 13
4/16/2013 8.79 8.79 8.79 8.79 8
4/15/2013 8.81 8.81 8.79 8.79 3
4/12/2013 9.05 9.05 8.97 8.99 11
4/11/2013 8.97 9.05 8.97 9.05 4
4/10/2013 9.09 9.09 8.90 8.90 26
4/9/2013 8.87 8.93 8.87 8.93 6
4/8/2013 8.54 8.54 8.54 8.54 1
4/5/2013 8.31 8.35 8.30 8.35 39
4/4/2013 8.30 8.36 8.30 8.36 22
4/3/2013 8.33 8.33 8.23 8.23 72
4/2/2013 8.18 8.19 8.10 8.10 18
4/1/2013 8.20 8.25 8.16 8.16 12
3/28/2013 8.24 8.32 8.20 8.23 1280
3/27/2013 8.26 8.29 8.25 8.27 5376
3/26/2013 8.50 8.51 8.43 8.50 2791
3/25/2013 8.54 8.64 8.47 8.51 766
3/22/2013 8.51 8.54 8.45 8.45 55
3/21/2013 8.50 8.56 8.48 8.54 18
3/20/2013 8.57 8.61 8.45 8.46 68
3/19/2013 8.65 8.66 8.39 8.47 67
3/18/2013 8.71 8.85 8.71 8.78 65
3/15/2013 8.83 8.88 8.75 8.76 473
3/14/2013 8.64 8.81 8.64 8.72 18
3/13/2013 8.72 8.72 8.61 8.67 67
3/12/2013 8.77 8.84 8.72 8.83 150
3/11/2013 8.75 8.79 8.68 8.79 569
3/8/2013 8.77 8.85 8.72 8.72 50
3/7/2013 8.63 8.68 8.57 8.58 114
3/6/2013 8.60 8.66 8.56 8.58 35
3/5/2013 8.48 8.64 8.48 8.64 201
3/4/2013 8.27 8.38 8.27 8.38 34
3/1/2013 8.17 8.28 8.11 8.14 39
2/28/2013 8.27 8.40 8.21 8.40 48
2/27/2013 8.29 8.39 8.23 8.39 114
2/26/2013 8.38 8.41 8.27 8.41 81
2/25/2013 8.38 8.45 8.26 8.42 34
2/22/2013 8.39 8.49 8.35 8.49 45
2/21/2013 8.52 8.58 8.41 8.58 69
2/20/2013 8.73 8.84 8.65 8.77 45
2/19/2013 8.83 8.94 8.78 8.94 65
2/15/2013 8.88 8.95 8.85 8.86 117
2/14/2013 8.87 9.02 8.83 8.88 167
2/13/2013 9.11 9.20 9.09 9.09 53
2/12/2013 9.02 9.11 9.02 9.11 37
2/11/2013 9.03 9.15 9.03 9.15 62
2/8/2013 9.01 9.14 9.01 9.04 42
2/7/2013 9.07 9.08 8.99 8.99 25
2/6/2013 9.09 9.22 9.09 9.22 35
2/5/2013 9.14 9.26 9.13 9.18 79
2/4/2013 9.05 9.14 9.00 9.02 49
2/1/2013 9.10 9.26 9.09 9.20 48
1/31/2013 9.12 9.20 9.08 9.12 230
1/30/2013 9.09 9.24 9.05 9.14 43
1/29/2013 9.01 9.13 8.95 9.06 61
1/28/2013 9.14 9.23 8.99 9.15 174
1/25/2013 9.31 9.32 9.24 9.28 162
1/24/2013 9.36 9.46 9.17 9.31 52
1/23/2013 9.21 9.30 9.21 9.30 99
1/22/2013 9.14 9.16 9.03 9.10 366
1/18/2013 9.02 9.07 8.95 9.07 85
1/17/2013 9.06 9.17 9.01 9.17 163
1/16/2013 8.97 9.16 8.97 9.16 105
1/15/2013 9.04 9.18 8.99 9.18 125
1/14/2013 9.10 9.24 9.02 9.24 167
1/11/2013 9.22 9.32 9.08 9.32 87
1/10/2013 9.11 9.29 9.06 9.29 90
1/9/2013 9.12 9.19 9.00 9.15 120
1/8/2013 9.01 9.03 8.85 8.93 111
1/7/2013 9.12 9.12 8.98 9.05 265
1/4/2013 8.89 9.19 8.89 9.19 63
1/3/2013 9.05 9.05 8.90 8.90 130
1/2/2013 8.70 8.86 8.66 8.75 57
12/31/2012 8.53 8.78 8.53 8.78 67
12/28/2012 8.45 8.54 8.38 8.48 74
12/27/2012 8.50 8.55 8.40 8.40 126
12/26/2012 8.30 8.55 8.30 8.48 114
Marketplace
Trading Center