$17.98 +0.45 (%) Clrbrdg Ener Op Shs - NYSE

Jul. 28, 2015 | 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
7/27/201517.0017.5416.8717.53250,408
7/24/201517.0517.2716.8817.22307,768
7/23/201517.1317.3617.0017.01280,160
7/22/201517.6317.6317.1117.22241,727
7/21/201517.8718.1017.6117.73166,999
7/20/201518.2018.2417.7117.79149,242
7/17/201518.5818.6118.2518.29208,271
7/16/201518.7718.7818.5718.57203,357
7/15/201519.2019.2518.7818.81121,086
7/14/201519.0119.3519.0019.21138,566
7/13/201519.0619.1118.8919.1086,199
7/10/201518.8418.9718.7218.94181,008
7/9/201518.7318.8118.4718.62159,170
7/8/201518.7218.8018.3718.4088,913
7/7/201518.4818.9618.1818.88192,711
7/6/201518.3918.5018.3518.40162,966
7/2/201518.4518.7017.5618.62372,762
7/1/201518.7718.7718.4618.47138,086
6/30/201518.8718.9818.4818.72179,426
6/29/201519.0219.0318.6418.73150,446
6/26/201519.4019.5319.1519.15100,749
6/25/201519.6719.7419.4319.46105,452
6/24/201519.6819.7419.6419.7284,557
6/23/201519.7319.8719.6319.72106,231
6/22/201519.9920.0319.6619.69177,095
6/19/201519.8219.9019.6819.89100,588
6/18/201520.0320.1819.9119.92201,609
6/17/201520.0820.2120.0020.1465,707
6/16/201520.0120.0819.9620.0471,613
6/15/201519.8620.0819.7920.04111,119
6/12/201520.0620.0719.6819.89123,776
6/11/201520.2220.3420.0020.1567,853
6/10/201520.3720.4420.2120.2556,149
6/9/201520.4520.5120.2020.3658,233
6/8/201520.4420.5520.3020.4149,052
6/5/201520.5020.5920.3220.5393,611
6/4/201520.8320.8320.5120.5666,719
6/3/201521.1221.1220.8720.8948,845
6/2/201521.1721.1921.0421.1653,290
6/1/201521.2821.2821.1721.2095,088
5/29/201521.3321.3521.2121.27100,305
5/28/201521.3321.3721.1721.2561,296
5/27/201521.3121.4321.2321.38188,511
5/26/201521.4021.4721.1421.28115,001
5/22/201521.5421.5621.4321.4856,684
5/21/201521.6221.6321.4721.51115,201
5/20/201521.5921.6221.4621.51122,626
5/19/201521.8921.9021.7921.8973,395
5/18/201521.8021.9621.7721.9688,714
5/15/201521.8721.8821.7321.84134,478
5/14/201521.8621.9321.8221.8469,906
5/13/201521.5421.8121.5021.74167,295
5/12/201521.1221.4221.1121.4262,116
5/11/201521.4021.4421.1821.2186,639
5/8/201521.4521.5621.3621.47114,738
5/7/201521.6821.6821.3521.3897,011
5/6/201522.0322.0721.5921.70149,953
5/5/201522.0022.1421.9122.0650,234
5/4/201522.1722.1921.9821.9970,035
5/1/201522.0922.2122.0022.2179,871
4/30/201521.9722.1821.9722.09115,052
4/29/201521.7122.0921.7022.0567,261
4/28/201521.8121.8521.6921.8254,849
4/27/201521.9021.9621.7821.8374,664
4/24/201521.7621.9121.7621.9173,347
4/23/201521.6021.8321.6021.8199,129
4/22/201521.5321.6821.4821.5586,345
4/21/201521.6121.6421.4721.5361,786
4/20/201521.5821.7521.5321.5868,607
4/17/201521.6521.6621.4821.4983,803
4/16/201521.6621.7821.6321.6982,618
4/15/201521.4221.7321.4021.70136,983
4/14/201521.1721.4521.1721.38100,845
4/13/201521.3421.3821.1121.1566,326
4/10/201521.3921.3921.1721.2757,035
4/9/201521.1721.2921.1221.2662,250
4/8/201521.2521.2821.0921.1358,988
4/7/201521.1421.3021.1121.1974,219
4/6/201521.0221.1521.0221.1295,035
4/2/201520.8821.0520.8821.03124,148
4/1/201521.0821.1820.9721.0292,889
3/31/201521.0321.2420.9420.96114,181
3/30/201521.0021.1121.0021.1155,663
3/27/201520.8820.9920.7820.86101,174
3/26/201520.9721.0020.7420.8178,854
3/25/201520.8720.9320.7420.8285,156
3/24/201521.2521.2520.7620.8591,671
3/23/201520.9621.1320.9221.13179,451
3/20/201520.7420.9220.7120.84121,217
3/19/201520.6120.6120.4120.5962,479
3/18/201520.2120.8320.0920.7097,363
3/17/201520.1620.3520.0620.29235,208
3/16/201520.5420.5420.2320.31125,258
3/13/201520.6220.8320.4120.5095,240
3/12/201520.9721.0620.7520.75106,395
3/11/201521.3321.4020.9520.9899,727
3/10/201521.4221.4621.2621.3867,773
3/9/201521.8421.9521.5621.5659,938
3/6/201521.9922.0121.7621.9267,564
3/5/201521.9322.1121.9122.0965,556
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!