$24.74 +0.10 (%) Clrbrdg Ener Op Shs - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
9/19/201424.6924.7424.6024.7478,147
9/18/201424.5624.6424.4524.6488,088
9/17/201424.5224.5824.3924.5499,551
9/16/201424.3224.6324.2324.47119,244
9/15/201424.4924.5424.2024.33146,509
9/12/201425.0025.0024.4024.5394,645
9/11/201425.1125.1824.9725.1383,205
9/10/201425.1225.1925.0525.1961,676
9/9/201425.1825.2425.0525.1352,301
9/8/201425.1125.2225.0325.1566,457
9/5/201425.2425.2825.1025.21104,389
9/4/201425.4525.5025.2625.3170,516
9/3/201425.5925.6325.4225.5146,254
9/2/201425.6425.7325.5125.5568,369
8/29/201425.7025.7625.6125.6578,289
8/28/201425.4925.7125.4925.6555,374
8/27/201425.3925.6325.3525.63121,152
8/26/201425.1025.3925.0525.3596,360
8/25/201425.1425.1424.9125.0769,953
8/22/201425.2325.2424.9825.0389,251
8/21/201425.2125.2725.0925.2298,292
8/20/201425.0425.2224.9925.1491,145
8/19/201425.1225.4625.1225.43133,336
8/18/201425.1725.2225.0425.15111,035
8/15/201425.0925.1724.9625.1774,920
8/14/201424.6924.9724.6924.9554,279
8/13/201424.5924.7224.4524.6287,462
8/12/201424.6224.6224.4224.5753,280
8/11/201424.1524.6824.1524.63114,757
8/8/201423.8223.8523.6523.8356,003
8/7/201423.7423.8723.6623.7275,180
8/6/201423.6523.7923.5123.7177,415
8/5/201423.7623.8723.5723.7197,095
8/4/201423.6123.9423.4923.92130,839
8/1/201423.8723.9023.5323.6874,592
7/31/201424.2424.2423.8023.8497,898
7/30/201424.8124.8424.3324.3696,097
7/29/201424.9024.9524.7024.7257,656
7/28/201425.1225.1224.8324.8576,040
7/25/201425.2425.2425.0425.1245,076
7/24/201425.3925.3925.1525.2448,963
7/23/201425.2525.4325.1525.3260,836
7/22/201425.0725.1625.0225.1448,210
7/21/201424.9824.9924.8624.9950,885
7/18/201424.9725.0724.9025.0043,903
7/17/201424.9625.0624.8524.9275,889
7/16/201424.8824.9824.8424.9083,991
7/15/201424.8524.8924.7324.8470,719
7/14/201424.8424.9424.7824.8749,161
7/11/201424.8424.8424.6624.8051,405
7/10/201424.8624.8624.7124.7974,767
7/9/201424.7824.9724.6824.97107,873
7/8/201425.0225.0224.6624.8595,049
7/7/201425.1425.1424.7224.9479,881
7/3/201425.2825.4025.0225.0760,270
7/2/201425.4725.5125.3125.3577,926
7/1/201425.5325.5625.3925.4798,296
6/30/201425.3825.4325.2925.4059,553
6/27/201425.3425.4025.3025.4043,498
6/26/201425.2825.3525.1425.3563,732
6/25/201425.0325.1724.9925.1735,208
6/24/201425.0725.1524.9225.0159,430
6/23/201425.1325.1324.9524.9591,679
6/20/201424.8024.8924.7424.8581,317
6/19/201424.6524.7424.5624.7439,957
6/18/201424.6724.7124.5224.6484,346
6/17/201424.5624.6224.5424.6254,552
6/16/201424.5524.6224.4324.5645,301
6/13/201424.5924.6224.4624.5250,098
6/12/201424.5724.5924.4324.4986,053
6/11/201424.5324.5524.4524.5174,905
6/10/201424.4724.5224.4024.5077,303
6/9/201424.4324.4524.3924.4467,299
6/6/201424.3524.4524.3524.4355,731
6/5/201424.3324.3924.2524.3445,968
6/4/201424.2824.3424.1624.3466,680
6/3/201424.2724.3424.2024.2573,341
6/2/201424.2224.3024.1824.2860,604
5/30/201424.1724.1924.0824.1797,418
5/29/201424.0824.1524.0024.15111,976
5/28/201423.7923.9623.7823.96123,542
5/27/201423.9423.9623.7023.7465,595
5/23/201423.9423.9923.7823.8864,802
5/22/201423.7623.8923.7323.8961,423
5/21/201423.7323.8323.6423.7069,467
5/20/201424.0424.0423.9123.9863,428
5/19/201423.9824.0323.9123.99117,318
5/16/201423.7324.0623.7123.89159,395
5/15/201423.8423.8423.6223.64102,488
5/14/201423.7723.8023.7423.7756,606
5/13/201423.8123.8123.6623.7669,090
5/12/201423.6923.7723.6423.7652,467
5/9/201423.7423.7423.5223.6249,858
5/8/201423.8023.8623.6223.70111,169
5/7/201423.6423.8123.6023.8161,454
5/6/201423.6123.6223.5223.5856,812
5/5/201423.4723.5723.4323.57102,180
5/2/201423.6423.6523.4623.5359,369
5/1/201423.5023.6623.5023.5732,974
4/30/201423.5423.5723.4823.5147,161
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center