$21.48 +0.07 (%) Clrbrdg Ener Op Shs - NYSE

Jan. 29, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
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
10/31/201423.5923.6823.4323.68134,617
10/30/201423.7323.8123.4323.56129,282
10/29/201423.7523.9523.4523.78140,720
10/28/201423.7623.8223.6823.7988,048
10/27/201423.7623.8823.5523.76175,836
10/24/201423.5423.9723.5423.89205,886
10/23/201423.5123.7823.5123.61121,787
10/22/201423.5823.7423.2523.28172,722
10/21/201423.2323.6423.2323.51255,603
10/20/201422.8223.1522.7223.07169,309
10/17/201422.9523.1722.5022.97230,005
10/16/201421.0622.5120.9522.40391,698
10/15/201420.3721.4319.6821.32545,284
10/14/201421.1121.3819.9420.78465,556
10/13/201422.1922.3920.9721.09213,691
10/10/201422.6922.6921.4422.16401,153
10/9/201423.6823.7122.6222.77332,470
10/8/201423.7723.8023.2423.76154,041
10/7/201423.8423.9623.7123.7887,241
10/6/201424.1724.2223.8723.97133,812
10/3/201424.1724.2624.0324.11122,867
10/2/201424.0824.1823.6424.12199,242
10/1/201424.4524.5524.0224.13111,489
9/30/201424.1624.4024.0024.40136,219
9/29/201423.9424.1723.8524.1779,033
9/26/201423.8124.1023.7424.0684,925
9/25/201424.0724.0823.6023.78151,001
9/24/201424.0524.0923.6424.06110,097
9/23/201424.2524.3123.9124.08104,707
9/22/201424.7224.7224.2024.2882,515
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
  • Showing 1-100 of 914 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center