Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cn Energy Group Inc (NQ: CNEY )

0.7200 -0.0616 (-7.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.830 1.980 1.830 1.870 101,239 +0.01(+0.54%)
Oct 28, 2022 1.900 2.090 1.850 1.860 107,774 -0.09(-4.62%)
Oct 27, 2022 1.860 1.970 1.860 1.950 107,229 +0.06(+3.45%)
Oct 26, 2022 1.920 1.970 1.850 1.885 103,663 -0.01(-0.79%)
Oct 25, 2022 1.940 1.980 1.880 1.900 106,350 +0.01(+0.53%)
Oct 24, 2022 1.900 1.960 1.835 1.890 104,628 -0.04(-2.07%)
Oct 21, 2022 1.920 1.969 1.840 1.930 104,719 +0.01(+0.52%)
Oct 20, 2022 1.980 2.000 1.850 1.920 106,327 +0.02(+1.05%)
Oct 19, 2022 1.860 1.978 1.815 1.900 112,300 +0.00(+0.00%)
Oct 18, 2022 1.850 1.950 1.807 1.900 102,159 +0.08(+4.40%)
Oct 17, 2022 2.000 2.000 1.650 1.820 141,478 -0.11(-5.62%)
Oct 14, 2022 2.010 2.050 1.810 1.928 121,732 -0.03(-1.61%)
Oct 13, 2022 1.959 2.008 1.830 1.960 104,343 +0.04(+2.08%)
Oct 12, 2022 2.020 2.020 1.860 1.920 105,608 -0.09(-4.47%)
Oct 11, 2022 2.030 2.043 1.893 2.010 100,394 -0.00(-0.01%)
Oct 10, 2022 1.990 2.095 1.990 2.010 108,373 -0.08(-3.96%)
Oct 07, 2022 2.150 2.150 1.920 2.093 111,347 -0.03(-1.28%)
Oct 06, 2022 2.080 2.190 1.900 2.120 103,668 +0.00(+0.00%)
Oct 05, 2022 2.095 2.185 1.920 2.120 45,489 -0.02(-0.93%)
Oct 04, 2022 2.194 2.194 2.140 2.140 9,322 -0.00(-0.23%)
Oct 03, 2022 2.186 2.186 2.110 2.145 4,778 +0.04(+1.66%)
Sep 30, 2022 2.180 2.190 2.060 2.110 18,009 -0.01(-0.47%)
Sep 29, 2022 2.170 2.170 2.080 2.120 11,979 -0.05(-2.30%)
Sep 28, 2022 2.160 2.230 2.110 2.170 30,411 +0.01(+0.46%)
Sep 27, 2022 2.220 2.279 2.020 2.160 24,424 -0.03(-1.37%)
Sep 26, 2022 2.180 2.200 2.065 2.190 13,383 +0.09(+4.29%)
Sep 23, 2022 2.180 2.220 2.030 2.100 32,792 -0.06(-2.78%)
Sep 22, 2022 2.200 2.200 2.110 2.160 6,194 -0.01(-0.46%)
Sep 21, 2022 2.200 2.280 2.110 2.170 6,673 +0.04(+1.88%)
Sep 20, 2022 2.160 2.300 2.030 2.130 39,105 -0.00(-0.22%)
Sep 19, 2022 2.105 2.135 2.105 2.135 1,971 -0.02(-0.72%)
Sep 16, 2022 2.150 2.170 2.070 2.150 5,095 +0.01(+0.25%)
Sep 15, 2022 2.100 2.200 1.955 2.145 68,918 +0.03(+1.45%)
Sep 14, 2022 2.178 2.178 2.050 2.114 18,532 -0.01(-0.28%)
Sep 13, 2022 2.190 2.199 1.860 2.120 32,548 -0.09(-4.02%)
Sep 12, 2022 2.230 2.230 2.140 2.209 12,939 +0.07(+3.40%)
Sep 09, 2022 2.170 2.170 2.070 2.136 9,512 -0.02(-1.10%)
Sep 08, 2022 2.140 2.226 2.090 2.160 12,145 +0.05(+2.19%)
Sep 07, 2022 2.150 2.250 2.045 2.114 27,182 +0.03(+1.62%)
Sep 06, 2022 2.030 2.130 2.011 2.080 13,032 +0.02(+0.97%)
Sep 02, 2022 2.090 2.090 1.980 2.060 10,502 +0.06(+3.00%)
Sep 01, 2022 2.080 2.080 2.000 2.000 11,213 -0.06(-2.68%)
Aug 31, 2022 2.140 2.140 2.020 2.055 12,540 -0.03(-1.67%)
Aug 30, 2022 2.080 2.150 2.040 2.090 26,463 -0.01(-0.34%)
Aug 29, 2022 2.150 2.150 2.030 2.097 30,035 +0.03(+1.31%)
Aug 26, 2022 2.150 2.180 2.060 2.070 16,358 -0.02(-1.17%)
Aug 25, 2022 2.150 2.150 2.050 2.094 18,627 -0.05(-2.36%)
Aug 24, 2022 2.090 2.230 2.000 2.145 42,064 +0.09(+4.31%)
Aug 23, 2022 2.080 2.080 2.040 2.056 9,769 +0.07(+3.34%)
Aug 22, 2022 2.080 2.200 1.980 1.990 11,918 -0.07(-3.40%)
Aug 19, 2022 2.300 2.305 2.000 2.060 16,280 -0.06(-2.83%)
Aug 18, 2022 2.220 2.226 2.050 2.120 21,813 -0.06(-2.75%)
Aug 17, 2022 2.140 2.268 2.106 2.180 38,715 +0.06(+2.83%)
Aug 16, 2022 2.140 2.140 2.010 2.120 12,460 +0.17(+8.72%)
Aug 15, 2022 2.100 2.266 1.950 1.950 26,482 -0.28(-12.56%)
Aug 12, 2022 2.200 2.250 2.170 2.230 13,320 +0.06(+2.76%)
Aug 11, 2022 2.180 2.234 2.060 2.170 17,200 +0.02(+0.93%)
Aug 10, 2022 2.210 2.276 2.050 2.150 20,762 -0.01(-0.29%)
Aug 09, 2022 2.470 2.470 2.050 2.156 23,326 -0.08(-3.66%)
Aug 08, 2022 2.200 2.340 2.130 2.238 18,244 +0.07(+3.13%)
Aug 05, 2022 2.710 2.746 2.150 2.170 91,267 -0.54(-19.93%)
Aug 04, 2022 2.750 2.800 2.550 2.710 7,528 +0.11(+4.09%)
Aug 03, 2022 2.730 2.740 2.541 2.603 4,192 -0.12(-4.50%)
Aug 02, 2022 2.910 2.910 2.670 2.726 32,241 -0.09(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.