$13.43 +0.09 (%) Clrbrdg Ener Op Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
1/20/201713.3713.4513.3313.43117,004
1/19/201713.3513.4513.2413.34148,306
1/18/201713.3513.4313.3013.37169,870
1/17/201713.3713.5013.3513.41146,203
1/13/201713.3513.4413.2713.37153,631
1/12/201713.4313.4613.2613.38131,308
1/11/201713.2513.4213.2513.4051,604
1/10/201713.4213.4413.2413.24312,408
1/9/201713.6113.6113.4913.5256,415
1/6/201713.5213.6313.5113.62160,771
1/5/201713.3113.6113.3113.43131,687
1/4/201713.3413.5713.2913.49211,344
1/3/201713.2213.3313.1613.2971,992
12/30/201613.1313.1513.0013.11187,435
12/29/201613.1913.1912.9713.09159,345
12/28/201613.2413.3313.1213.12122,620
12/27/201613.3413.4713.2513.31205,889
12/23/201613.1913.3313.1613.30136,004
12/22/201613.1213.3313.1213.22295,042
12/21/201613.0813.1513.0813.11144,462
12/20/201613.0513.1512.9813.07207,529
12/19/201612.8613.0712.7713.03266,009
12/16/201612.8612.9112.7812.83117,172
12/15/201612.9312.9512.6712.90182,973
12/14/201613.1913.2512.9713.05238,282
12/13/201612.8713.3012.8213.22311,721
12/12/201612.9813.0912.8212.87141,758
12/9/201612.7212.8612.7212.8196,397
12/8/201612.7612.8012.6512.72165,594
12/7/201612.8812.9012.7212.74140,085
12/6/201612.7512.9012.6612.86119,678
12/5/201612.7912.8712.7612.81109,675
12/2/201612.6612.8712.6112.83121,791
12/1/201612.9712.9712.6012.69246,479
11/30/201612.8413.1012.8012.85191,751
11/29/201612.5912.7112.4612.59129,926
11/28/201613.1213.1212.7112.74157,965
11/25/201612.8613.0912.7613.06178,436
11/23/201612.7012.9112.6912.78136,842
11/22/201612.9613.0512.7812.88183,215
11/21/201612.9012.9912.7012.86222,220
11/18/201612.7512.8112.5912.7792,089
11/17/201612.8612.9812.6712.7288,328
11/16/201612.9913.1312.8012.8378,657
11/15/201613.2913.5313.2113.35144,850
11/14/201613.1513.2713.1013.25319,644
11/11/201612.9513.2712.7913.18388,208
11/10/201612.7913.0512.7112.95151,394
11/9/201612.3012.8112.2512.66224,739
11/8/201612.2912.5712.2612.41127,062
11/7/201612.5512.5812.3312.3880,099
11/4/201612.4212.5612.3412.36104,645
11/3/201612.5612.6612.5212.5752,468
11/2/201612.5312.7212.4112.63102,194
11/1/201612.8012.8312.6012.72108,560
10/31/201613.1813.1812.7312.74180,407
10/28/201613.2413.4113.1213.31187,543
10/27/201613.3013.5113.2813.33184,544
10/26/201613.1313.3713.0013.32136,592
10/25/201613.3013.3013.0513.27146,799
10/24/201613.1313.3413.0513.27307,489
10/21/201612.9013.0112.8612.97115,325
10/20/201612.8312.9012.7412.8844,529
10/19/201612.8712.9812.8312.88149,751
10/18/201612.7512.8612.6812.8671,363
10/17/201612.8912.9412.6012.70136,692
10/14/201612.9112.9512.7812.8793,477
10/13/201612.8813.0112.7912.9076,704
10/12/201613.0713.1212.9313.0453,568
10/11/201613.2113.2112.9713.07109,370
10/10/201613.1713.2813.1713.2580,203
10/7/201613.2213.2213.0813.1282,983
10/6/201613.2813.2812.9913.15145,751
10/5/201613.1213.2013.0713.2084,109
10/4/201613.1813.3312.9813.01122,858
10/3/201613.2713.3013.1513.24100,589
9/30/201613.3713.3813.1713.30128,596
9/29/201613.4813.4913.1513.28124,992
9/28/201613.2613.5012.9513.4191,796
9/27/201613.1913.1912.9513.1272,912
9/26/201613.4413.4413.1213.24154,910
9/23/201613.4413.4413.3313.3861,948
9/22/201613.3613.4513.2113.3995,671
9/21/201613.0513.2612.9413.2678,687
9/20/201613.1813.2312.9112.9155,298
9/19/201613.1413.2913.0813.2067,423
9/16/201612.8113.1512.8113.11104,101
9/15/201612.8413.1612.7212.9687,511
9/14/201612.7713.1212.7712.8447,449
9/13/201613.2413.2512.8112.8449,945
9/12/201613.1013.3813.0513.3068,923
9/9/201613.2813.4813.2013.20144,211
9/8/201613.4913.6413.4813.5487,881
9/7/201613.2413.4713.1913.4688,644
9/6/201613.2913.3713.1513.2296,194
9/2/201613.0513.2713.0413.2291,565
9/1/201612.8513.0212.8512.99112,337
8/31/201612.9713.0012.8812.99135,317
8/30/201613.1413.1412.9213.04143,004
8/29/201613.1213.1412.9513.05155,631
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center