$7.25 -0.15 (%) Clrbrdg Ener Op Shs - NYSE

Feb. 10, 2016 | 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
2/10/20167.477.577.157.25355,970
2/9/20167.807.967.277.40312,121
2/8/20169.349.358.068.17333,927
2/5/201610.1910.219.429.61130,468
2/4/20169.8910.539.6710.19319,393
2/3/20169.889.959.349.85253,398
2/2/20169.529.789.189.69309,250
2/1/201610.2210.229.8010.04111,228
1/29/201610.0410.4510.0110.33125,786
1/28/20169.829.939.519.92250,946
1/27/20169.329.578.999.14245,880
1/26/20168.709.418.629.41345,146
1/25/20168.599.298.458.53173,596
1/22/20167.988.887.938.79481,660
1/21/20167.327.797.327.58556,024
1/20/20167.967.966.967.41468,558
1/19/20169.349.348.158.32293,450
1/15/20169.329.619.069.20232,272
1/14/20169.409.778.949.75253,006
1/13/201610.2610.399.339.38187,655
1/12/201610.7511.039.8110.16206,776
1/11/201611.3711.4210.4610.60185,769
1/8/201611.4011.6511.1511.33245,671
1/7/201611.6811.9211.3511.35284,483
1/6/201612.4612.6511.7611.93163,728
1/5/201612.9312.9312.5412.73240,364
1/4/201612.3112.9512.3112.87300,752
12/31/201511.8213.0111.7912.67598,292
12/30/201511.9512.4411.8011.91566,951
12/29/201512.6312.7111.9312.05516,632
12/28/201512.9012.9812.1312.43339,141
12/24/201513.0413.2812.6813.13246,367
12/23/201512.2613.1112.1113.00462,094
12/22/201510.7212.1010.7211.65439,382
12/21/201510.4210.7510.4010.68412,019
12/18/201510.5310.7210.3810.47381,982
12/17/201510.7911.0010.6010.62393,446
12/16/201510.7711.0410.6010.78435,917
12/15/201511.0511.1310.5910.86422,447
12/14/201511.0311.0610.6310.91476,325
12/11/201511.5511.7111.0911.17421,078
12/10/201511.5312.0811.4411.94582,959
12/9/201511.2611.8911.2611.59423,865
12/8/201510.6111.7710.5611.11432,083
12/7/201512.4912.4911.0311.36447,696
12/4/201513.2513.2512.7112.77330,967
12/3/201513.7213.8713.3513.38270,408
12/2/201514.3714.3913.7913.83272,767
12/1/201514.6414.7814.4514.47297,558
11/30/201514.9415.0714.7014.71219,797
11/27/201514.8214.9614.7414.8949,380
11/25/201514.7315.0414.7114.97137,645
11/24/201515.0115.2714.7914.94263,973
11/23/201515.2615.4514.9215.00179,925
11/20/201515.6015.7115.2715.31133,363
11/19/201515.6615.7515.4315.66130,049
11/18/201515.5615.9515.0615.82225,263
11/17/201516.3216.4615.5515.71195,787
11/16/201515.5616.3715.5616.28131,358
11/13/201515.2015.9415.0815.64189,328
11/12/201515.3515.4815.2215.29160,953
11/11/201515.9015.9515.4815.60109,374
11/10/201515.8816.0815.7115.94162,795
11/9/201516.0616.3115.8616.05119,214
11/6/201516.2216.4115.9316.23134,563
11/5/201516.5616.7816.2516.3597,311
11/4/201517.1817.1816.4216.72201,155
11/3/201516.8017.2716.7517.12117,707
11/2/201516.5816.9916.5616.82164,529
10/30/201516.1316.7415.9916.68207,608
10/29/201515.8516.1515.7316.13115,948
10/28/201515.2815.8715.1215.75144,527
10/27/201515.5015.6715.0715.16153,783
10/26/201516.1416.1515.6815.72163,472
10/23/201516.4016.4416.0916.21104,204
10/22/201516.5016.7716.1616.31191,140
10/21/201516.7116.7416.3716.39104,351
10/20/201516.7916.9516.5616.66156,120
10/19/201517.0117.0316.6716.83137,893
10/16/201516.9317.2116.6317.18147,281
10/15/201516.7517.0216.4116.90181,577
10/14/201516.6017.0016.4316.86177,948
10/13/201516.6017.0616.4916.72260,830
10/12/201517.3917.3916.6516.76326,762
10/9/201517.0017.5516.9317.35214,829
10/8/201516.7517.0416.5916.86163,131
10/7/201516.6916.9916.3516.67375,721
10/6/201516.1816.8716.1016.57214,370
10/5/201515.5116.2615.5116.06151,273
10/2/201514.4415.5614.2715.39320,972
10/1/201514.6115.1114.5514.68525,772
9/30/201514.6515.3014.3614.42705,876
9/29/201515.0715.1714.4614.52315,911
9/28/201515.9815.9815.0215.16257,112
9/25/201516.3116.4015.8816.16195,689
9/24/201516.1016.2815.7716.16268,514
9/23/201516.5816.6116.1216.23231,320
9/22/201516.6216.7016.4516.51172,356
9/21/201516.7816.8916.5816.86251,121
9/18/201516.5716.8316.3916.78173,502
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center