$21.48 -0.03 (%) Clrbrdg Ener Op Shs - NYSE

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center