$20.86 +0.05 (%) Clrbrdg Ener Op Shs - NYSE

Mar. 27, 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
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
3/4/201522.0322.0321.8421.9637,543
3/3/201521.9722.0021.8321.98106,488
3/2/201522.1522.2421.8821.9279,396
2/27/201522.3222.4422.2022.2771,757
2/26/201522.5422.5422.2422.3275,181
2/25/201522.5022.6722.3622.61125,659
2/24/201522.1722.2622.0622.26135,460
2/23/201522.0322.0521.9322.05105,183
2/20/201521.8722.1721.7722.0593,877
2/19/201521.3721.8021.3721.8060,139
2/18/201521.6221.6821.5721.6668,724
2/17/201522.0922.1221.8821.9376,689
2/13/201522.0222.1822.0222.0870,798
2/12/201521.8622.0121.8221.92104,476
2/11/201521.9722.0021.7421.7674,291
2/10/201522.5722.5821.9522.14107,646
2/9/201522.7822.8122.4022.4955,335
2/6/201522.7722.8922.5322.68127,496
2/5/201522.5922.7022.4822.6697,730
2/4/201522.1522.3722.0322.34148,413
2/3/201522.0522.3021.8622.2671,983
2/2/201521.9521.9521.6221.7978,529
1/30/201521.4921.8221.2121.71112,930
1/29/201521.4421.5920.9821.5077,265
1/28/201522.2022.2021.3821.41113,417
1/27/201522.2422.3221.9022.06102,997
1/26/201522.3922.4422.1422.3287,223
1/23/201522.2222.3122.0322.2864,819
1/22/201522.3322.3322.0522.25136,185
1/21/201521.7922.0421.7622.0480,169
1/20/201521.5521.8921.3621.6992,855
1/16/201521.0221.6121.0221.61126,754
1/15/201521.2021.2420.8920.9782,523
1/14/201520.7721.0120.2920.92209,582
1/13/201521.3521.4720.7721.08146,270
1/12/201521.9921.9921.0721.28176,701
1/9/201522.2522.2521.8622.0661,984
1/8/201521.8722.2721.8722.2073,799
1/7/201522.4022.5921.7221.75119,795
1/6/201522.5722.8021.9421.94122,352
1/5/201523.7423.7422.2922.66121,831
1/2/201523.5923.9223.4323.7588,904
12/31/201423.5123.8023.4523.6174,322
12/30/201423.6723.6823.3723.5578,809
12/29/201423.4623.6923.3123.68145,341
12/26/201423.7423.8323.3923.5384,101
12/24/201423.3223.7123.2523.6596,796
12/23/201422.5123.4322.5123.43158,351
12/22/201422.9423.0522.4322.92129,794
12/19/201422.9223.2222.7722.89130,376
12/18/201422.8923.1522.2122.82251,166
12/17/201420.6322.3320.6122.21259,805
12/16/201420.2921.1220.0220.68198,257
12/15/201421.1521.4720.4520.57139,556
12/12/201421.0421.1720.6821.04123,938
12/11/201421.4021.8821.2421.30152,861
12/10/201421.4321.5121.1021.40257,985
12/9/201421.3821.8321.1421.74186,951
12/8/201422.5022.5021.5021.74191,102
12/5/201422.8722.9322.6622.6693,875
12/4/201422.9423.2322.8822.94100,093
12/3/201422.8023.2622.8023.0891,744
12/2/201422.3522.9522.3322.68125,920
12/1/201422.8323.3022.3622.45172,238
11/28/201424.4524.4523.3323.5582,427
11/26/201424.4724.7324.3524.73117,260
11/25/201424.3524.4524.1524.45167,176
11/24/201424.6924.6924.1724.2386,444
11/21/201424.8924.9724.4124.5081,187
11/20/201424.3324.5624.1824.5483,618
11/19/201424.2824.6424.2124.34179,486
11/18/201424.5524.6424.4424.5191,096
11/17/201424.3024.5124.2524.4793,015
11/14/201423.8824.3223.8124.3177,984
11/13/201423.8223.9723.6723.8296,771
11/12/201423.5623.9923.5423.81109,792
11/11/201423.5223.7823.4423.78108,738
11/10/201423.7923.9023.5123.63133,229
11/7/201423.3723.8923.3723.8986,143
11/6/201423.3523.5023.2223.49107,936
11/5/201423.3023.4723.0523.47178,096
11/4/201423.3923.3922.9823.27179,162
11/3/201423.5623.7023.4823.53162,010
  • Showing 1-100 of 955 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center