$16.37 +0.44 (%) Clrbrdg Ener Op Shs - NYSE

Aug. 27, 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
8/26/201515.7815.9515.5115.93189,628
8/25/201516.0316.0815.5815.64310,059
8/24/201515.3316.0614.5015.65259,732
8/21/201516.5616.6316.1316.25236,488
8/20/201516.8916.9216.5216.64197,190
8/19/201517.3617.4216.7216.93345,655
8/18/201517.6017.7717.5417.77187,248
8/17/201517.6717.7017.4617.65173,771
8/14/201517.2217.7917.2217.76190,504
8/13/201517.3717.3917.1517.28136,428
8/12/201516.7517.4216.6917.38340,864
8/11/201516.5516.7816.4116.76148,849
8/10/201516.2616.7416.2216.68201,231
8/7/201516.3816.4916.1816.23167,473
8/6/201516.6216.6215.9516.48261,897
8/5/201517.6217.7716.7916.83168,759
8/4/201517.5917.7617.4617.59116,621
8/3/201517.8217.8417.5317.71193,371
7/31/201518.0018.0917.8217.99297,996
7/30/201518.2518.2717.9518.07256,261
7/29/201517.9718.4017.8218.40198,014
7/28/201517.4218.0117.3517.98239,428
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
  • Showing 1-100 of 1,060 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!