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 )

0.6848 +0.0148 (+2.21%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 17, 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 (%)
Dec 31, 2021 2.750 2.940 2.740 2.870 65,188 +0.06(+2.14%)
Dec 30, 2021 2.650 2.838 2.560 2.810 264,002 +0.22(+8.49%)
Dec 29, 2021 2.670 2.760 2.500 2.590 341,812 -0.10(-3.72%)
Dec 28, 2021 2.740 2.900 2.640 2.690 310,521 -0.09(-3.24%)
Dec 27, 2021 2.870 2.870 2.730 2.780 289,659 -0.09(-3.14%)
Dec 23, 2021 2.710 2.887 2.650 2.870 281,559 +0.12(+4.36%)
Dec 22, 2021 2.720 2.920 2.615 2.750 1,182,725 +0.00(+0.00%)
Dec 21, 2021 3.130 3.380 2.260 2.750 7,134,854 -0.38(-12.14%)
Dec 20, 2021 2.860 3.230 2.680 3.130 974,498 +0.21(+7.19%)
Dec 17, 2021 2.900 3.040 2.802 2.920 508,284 +0.01(+0.34%)
Dec 16, 2021 3.010 3.160 2.760 2.910 594,176 -0.10(-3.32%)
Dec 15, 2021 2.440 3.290 2.440 3.010 3,675,261 +0.55(+22.36%)
Dec 14, 2021 2.480 2.700 2.400 2.460 399,829 +0.02(+0.82%)
Dec 13, 2021 2.580 2.630 2.400 2.440 281,796 -0.18(-6.87%)
Dec 10, 2021 2.660 2.780 2.560 2.620 228,353 -0.06(-2.42%)
Dec 09, 2021 2.920 2.960 2.660 2.685 286,008 -0.27(-9.29%)
Dec 08, 2021 3.090 3.170 2.900 2.960 287,823 -0.08(-2.63%)
Dec 07, 2021 2.860 3.070 2.840 3.040 268,007 +0.27(+9.75%)
Dec 06, 2021 2.680 2.800 2.600 2.770 257,013 -0.01(-0.36%)
Dec 03, 2021 2.960 2.990 2.650 2.780 290,230 -0.18(-6.08%)
Dec 02, 2021 3.000 3.050 2.900 2.960 290,317 +0.05(+1.72%)
Dec 01, 2021 2.980 3.080 2.890 2.910 367,278 +0.00(+0.00%)
Nov 30, 2021 3.050 3.050 2.805 2.910 402,035 -0.10(-3.32%)
Nov 29, 2021 3.150 3.260 2.960 3.010 567,569 -0.18(-5.64%)
Nov 26, 2021 3.310 3.310 3.100 3.190 260,888 -0.14(-4.20%)
Nov 24, 2021 3.070 3.340 3.000 3.330 356,357 +0.27(+8.82%)
Nov 23, 2021 3.130 3.170 2.870 3.060 290,859 -0.02(-0.65%)
Nov 22, 2021 3.500 3.540 3.040 3.080 458,140 -0.34(-9.94%)
Nov 19, 2021 3.480 3.730 3.370 3.420 890,147 -0.10(-2.84%)
Nov 18, 2021 3.780 3.580 3.460 3.520 354,135 -0.20(-5.38%)
Nov 17, 2021 3.890 3.990 3.711 3.720 770,484 -0.18(-4.62%)
Nov 16, 2021 3.820 3.950 3.670 3.900 1,041,848 +0.00(+0.00%)
Nov 15, 2021 4.050 4.230 3.800 3.900 1,246,173 -0.15(-3.70%)
Nov 12, 2021 3.920 4.130 3.800 4.050 1,145,321 +0.07(+1.76%)
Nov 11, 2021 4.100 4.110 3.690 3.980 1,042,972 -0.04(-1.00%)
Nov 10, 2021 4.160 4.020 982,891 -0.24(-5.63%)
Nov 09, 2021 4.910 4.950 4.150 4.260 2,348,738 -0.84(-16.47%)
Nov 08, 2021 11.60 11.63 4.850 5.100 6,720,162 -6.48(-55.96%)
Nov 05, 2021 12.61 12.93 10.56 11.58 290,507 -1.17(-9.18%)
Nov 04, 2021 12.36 13.50 12.10 12.75 1,024,448 -0.07(-0.55%)
Nov 03, 2021 10.59 13.27 10.34 12.82 1,175,177 +2.09(+19.48%)
Nov 02, 2021 9.230 11.00 9.140 10.73 724,316 +1.37(+14.64%)
Nov 01, 2021 8.650 9.580 8.550 9.360 861,159 +0.81(+9.47%)
Oct 29, 2021 8.180 8.900 7.822 8.550 745,040 +0.25(+3.01%)
Oct 28, 2021 8.170 8.940 8.300 630,222 +0.06(+0.73%)
Oct 27, 2021 7.900 8.580 7.718 8.240 512,980 +0.22(+2.74%)
Oct 26, 2021 7.520 8.230 8.020 552,512 +0.57(+7.65%)
Oct 25, 2021 8.590 8.690 7.150 7.450 651,101 -1.25(-14.37%)
Oct 22, 2021 8.830 8.930 8.360 8.700 591,730 -0.14(-1.58%)
Oct 21, 2021 8.150 8.990 8.150 8.840 469,865 +0.85(+10.64%)
Oct 20, 2021 7.410 9.750 7.390 7.990 6,079,452 +0.33(+4.31%)
Oct 19, 2021 7.250 7.827 7.140 7.660 100,534 +0.20(+2.68%)
Oct 18, 2021 7.280 7.706 6.870 7.460 125,778 +0.33(+4.56%)
Oct 15, 2021 6.480 7.240 6.460 7.135 183,963 +0.55(+8.43%)
Oct 14, 2021 6.640 6.640 6.200 6.580 94,579 +0.18(+2.81%)
Oct 13, 2021 6.380 6.650 6.203 6.400 77,458 +0.00(+0.00%)
Oct 12, 2021 5.900 6.420 5.900 6.400 31,914 +0.46(+7.74%)
Oct 11, 2021 6.080 6.100 5.900 5.940 6,196 +0.01(+0.17%)
Oct 08, 2021 5.900 6.100 5.770 5.930 3,681 -0.14(-2.31%)
Oct 07, 2021 5.990 6.095 5.830 6.070 6,121 -0.03(-0.49%)
Oct 06, 2021 5.680 6.100 5.680 6.100 4,106 +0.10(+1.67%)
Oct 05, 2021 5.860 6.120 5.270 6.000 11,301 +0.14(+2.46%)
Oct 04, 2021 6.180 6.440 5.700 5.856 40,541 -0.32(-5.24%)
Oct 01, 2021 6.040 6.190 5.890 6.180 8,599 +0.12(+1.98%)
Sep 30, 2021 5.660 6.230 5.660 6.060 39,109 +0.40(+7.09%)
Sep 29, 2021 5.490 5.659 5.328 5.659 1,459 -0.03(-0.54%)
Sep 28, 2021 5.680 5.720 5.510 5.690 11,192 +0.09(+1.61%)
Sep 27, 2021 5.360 5.800 5.330 5.600 12,364 +0.26(+4.87%)
Sep 24, 2021 5.265 5.340 5.265 5.340 727 -0.01(-0.19%)
Sep 23, 2021 5.250 5.350 5.180 5.350 3,967 +0.10(+1.90%)
Sep 22, 2021 5.030 5.350 5.030 5.250 21,020 -0.11(-2.05%)
Sep 21, 2021 5.438 5.438 5.208 5.360 7,187 +0.20(+3.88%)
Sep 20, 2021 5.310 5.730 5.150 5.160 35,634 -0.43(-7.69%)
Sep 17, 2021 5.220 5.590 5.134 5.590 37,268 +0.31(+5.87%)
Sep 16, 2021 5.130 5.300 5.130 5.280 14,116 +0.10(+1.93%)
Sep 15, 2021 5.273 5.273 4.930 5.180 4,058 +0.07(+1.37%)
Sep 14, 2021 5.000 5.300 5.000 5.110 17,225 +0.04(+0.79%)
Sep 13, 2021 5.300 5.300 4.850 5.070 26,590 -0.23(-4.33%)
Sep 10, 2021 5.377 5.400 5.170 5.300 13,845 -0.04(-0.76%)
Sep 09, 2021 5.450 5.635 5.340 5.340 23,787 -0.01(-0.19%)
Sep 08, 2021 5.569 5.840 5.300 5.350 26,583 -0.10(-1.83%)
Sep 07, 2021 5.695 5.784 5.400 5.450 28,253 -0.14(-2.50%)
Sep 03, 2021 5.475 5.680 5.419 5.590 11,104 +0.16(+2.95%)
Sep 02, 2021 5.420 5.790 5.410 5.430 22,887 -0.07(-1.27%)
Sep 01, 2021 5.700 5.700 5.303 5.500 17,936 +0.17(+3.19%)
Aug 31, 2021 5.370 5.500 5.330 5.330 12,739 -0.07(-1.30%)
Aug 30, 2021 6.000 6.099 5.090 5.400 52,445 -0.73(-11.97%)
Aug 27, 2021 6.151 6.151 5.945 6.134 18,996 +0.00(+0.05%)
Aug 26, 2021 6.123 6.413 6.010 6.132 8,168 -0.21(-3.31%)
Aug 25, 2021 6.783 6.783 6.123 6.342 7,512 +0.14(+2.29%)
Aug 24, 2021 6.230 6.280 6.130 6.200 3,398 +0.07(+1.06%)
Aug 23, 2021 6.450 6.558 6.010 6.135 10,577 -0.17(-2.77%)
Aug 20, 2021 6.200 6.363 6.010 6.310 32,303 +0.22(+3.61%)
Aug 19, 2021 6.302 6.320 6.000 6.090 16,836 -0.15(-2.40%)
Aug 18, 2021 6.369 6.440 6.100 6.240 16,060 +0.00(+0.00%)
Aug 17, 2021 6.201 6.438 6.000 6.240 33,011 -0.10(-1.58%)
Aug 16, 2021 6.310 6.479 6.275 6.340 10,118 -0.15(-2.31%)
Aug 13, 2021 6.330 6.490 6.330 6.490 2,193 -0.08(-1.27%)
Aug 12, 2021 6.320 6.573 6.300 6.573 2,432 -0.07(-1.00%)
Aug 11, 2021 6.590 6.780 6.400 6.640 26,821 +0.14(+2.15%)
Aug 10, 2021 6.300 6.600 6.298 6.500 13,000 +0.16(+2.46%)
Aug 09, 2021 6.395 6.487 6.240 6.344 4,828 -0.04(-0.57%)
Aug 06, 2021 6.020 6.800 6.020 6.380 30,478 +0.07(+1.11%)
Aug 05, 2021 6.300 6.350 6.217 6.310 7,036 -0.08(-1.25%)
Aug 04, 2021 6.450 6.710 6.210 6.390 12,155 -0.25(-3.77%)
Aug 03, 2021 6.790 6.790 6.300 6.640 6,681 +0.10(+1.61%)
Aug 02, 2021 6.790 6.840 6.500 6.535 40,705 -0.16(-2.32%)
Jul 30, 2021 6.500 6.880 6.083 6.690 59,636 +0.33(+5.12%)
Jul 29, 2021 6.210 6.510 6.014 6.364 31,483 +0.16(+2.55%)
Jul 28, 2021 5.880 6.340 5.880 6.205 3,746 -0.01(-0.23%)
Jul 27, 2021 6.080 6.330 5.851 6.220 22,548 +0.15(+2.55%)
Jul 26, 2021 6.160 6.371 5.900 6.065 17,914 -0.17(-2.65%)
Jul 23, 2021 6.490 6.490 5.851 6.230 9,455 -0.22(-3.42%)
Jul 22, 2021 6.390 6.500 5.913 6.450 13,117 +0.11(+1.74%)
Jul 21, 2021 5.870 6.580 5.870 6.340 55,824 +0.51(+8.75%)
Jul 20, 2021 5.830 5.997 5.720 5.830 6,539 -0.07(-1.19%)
Jul 19, 2021 5.820 6.120 5.800 5.900 32,324 +0.04(+0.68%)
Jul 16, 2021 5.870 5.900 5.850 5.860 7,042 -0.05(-0.85%)
Jul 15, 2021 5.810 6.173 5.800 5.910 13,076 -0.06(-1.07%)
Jul 14, 2021 5.940 5.992 5.875 5.974 11,388 -0.04(-0.69%)
Jul 13, 2021 6.200 6.250 5.810 6.016 11,724 -0.08(-1.38%)
Jul 12, 2021 5.750 6.300 5.750 6.100 16,371 +0.17(+2.87%)
Jul 09, 2021 5.900 6.271 5.817 5.930 11,911 +0.06(+0.95%)
Jul 08, 2021 5.760 6.340 5.716 5.874 7,592 -0.26(-4.19%)
Jul 07, 2021 6.220 6.230 5.780 6.131 36,098 -0.13(-2.06%)
Jul 06, 2021 6.490 6.490 6.120 6.260 35,829 -0.23(-3.54%)
Jul 02, 2021 6.160 6.500 6.150 6.490 67,709 +0.29(+4.68%)
Jul 01, 2021 6.430 6.600 6.070 6.200 74,670 -0.08(-1.27%)
Jun 30, 2021 5.980 6.500 5.712 6.280 91,588 +0.44(+7.53%)
Jun 29, 2021 5.990 5.990 5.750 5.840 8,394 -0.07(-1.18%)
Jun 28, 2021 5.890 6.262 5.570 5.910 43,369 +0.03(+0.51%)
Jun 25, 2021 5.650 5.950 5.650 5.880 25,082 +0.16(+2.80%)
Jun 24, 2021 5.480 5.920 5.460 5.720 30,188 +0.24(+4.38%)
Jun 23, 2021 5.610 5.900 5.455 5.480 31,032 -0.19(-3.36%)
Jun 22, 2021 5.590 5.680 5.337 5.671 32,838 +0.23(+4.24%)
Jun 21, 2021 5.570 5.700 5.300 5.440 23,112 -0.22(-3.89%)
Jun 18, 2021 5.890 5.890 5.330 5.660 69,404 +0.04(+0.71%)
Jun 17, 2021 5.780 5.940 5.523 5.620 45,902 -0.23(-3.93%)
Jun 16, 2021 5.770 6.330 5.650 5.850 104,623 +0.21(+3.72%)
Jun 15, 2021 5.230 5.994 5.133 5.640 103,523 +0.27(+5.03%)
Jun 14, 2021 5.060 7.971 5.010 5.370 2,026,610 +0.39(+7.83%)
Jun 11, 2021 5.000 5.000 4.640 4.980 10,185 +0.15(+3.12%)
Jun 10, 2021 4.870 4.900 4.720 4.829 16,355 -0.17(-3.42%)
Jun 09, 2021 4.630 5.000 4.560 5.000 96,025 +0.49(+10.86%)
Jun 08, 2021 4.620 4.670 4.510 4.510 11,671 -0.19(-4.04%)
Jun 07, 2021 4.780 4.780 4.520 4.700 25,210 +0.11(+2.40%)
Jun 04, 2021 4.550 4.771 4.550 4.590 6,318 +0.11(+2.55%)
Jun 03, 2021 4.390 4.500 4.308 4.476 12,921 +0.01(+0.13%)
Jun 02, 2021 4.800 4.800 4.250 4.470 46,798 -0.33(-6.87%)
Jun 01, 2021 4.830 4.850 4.290 4.800 11,659 -0.05(-1.03%)
May 28, 2021 4.770 4.900 4.610 4.850 52,859 +0.08(+1.68%)
May 27, 2021 4.950 4.950 4.710 4.770 29,492 -0.23(-4.51%)
May 26, 2021 4.700 5.060 4.403 4.995 63,893 +0.43(+9.31%)
May 25, 2021 4.680 4.700 4.402 4.570 27,439 -0.11(-2.35%)
May 24, 2021 4.340 4.700 4.240 4.680 56,689 +0.39(+9.09%)
May 21, 2021 4.190 4.300 4.160 4.290 10,213 +0.09(+2.14%)
May 20, 2021 4.250 4.250 4.100 4.200 38,246 -0.09(-2.11%)
May 19, 2021 4.336 4.450 4.150 4.291 13,746 +0.11(+2.65%)
May 18, 2021 4.110 4.200 4.110 4.180 35,483 +0.03(+0.72%)
May 17, 2021 4.190 4.240 4.150 4.150 10,032 -0.06(-1.43%)
May 14, 2021 4.180 4.244 4.150 4.210 5,891 +0.01(+0.24%)
May 13, 2021 4.150 4.250 4.150 4.200 17,546 -0.03(-0.68%)
May 12, 2021 4.020 4.250 4.020 4.229 13,653 -0.03(-0.73%)
May 11, 2021 4.293 4.320 4.065 4.260 28,025 -0.06(-1.39%)
May 10, 2021 4.440 4.500 4.320 4.320 20,189 -0.02(-0.54%)
May 07, 2021 4.439 4.439 4.320 4.343 3,840 -0.10(-2.23%)
May 06, 2021 4.410 4.598 4.350 4.442 6,534 +0.08(+1.89%)
May 05, 2021 4.650 4.650 4.340 4.360 10,745 -0.24(-5.22%)
May 04, 2021 4.460 4.700 4.307 4.600 13,302 +0.15(+3.37%)
May 03, 2021 4.430 4.500 4.300 4.450 6,387 -0.02(-0.45%)
Apr 30, 2021 4.470 4.470 4.320 4.470 5,900 -0.00(-0.00%)
Apr 29, 2021 4.700 4.700 4.359 4.470 41,531 -0.07(-1.52%)
Apr 28, 2021 4.500 4.691 4.500 4.539 13,237 -0.09(-1.97%)
Apr 27, 2021 4.570 4.690 4.540 4.630 10,878 +0.10(+2.21%)
Apr 26, 2021 4.580 4.603 4.497 4.530 3,393 -0.15(-3.21%)
Apr 23, 2021 4.610 4.783 4.400 4.680 15,500 +0.25(+5.64%)
Apr 22, 2021 4.490 4.800 4.430 4.430 29,803 -0.02(-0.45%)
Apr 21, 2021 4.350 4.490 4.350 4.450 3,963 +0.06(+1.37%)
Apr 20, 2021 4.420 4.590 4.350 4.390 17,354 -0.15(-3.30%)
Apr 19, 2021 4.500 4.600 4.352 4.540 15,837 +0.01(+0.22%)
Apr 16, 2021 4.550 4.650 4.400 4.530 21,900 -0.10(-2.16%)
Apr 15, 2021 4.700 4.700 4.500 4.630 7,804 -0.05(-1.07%)
Apr 14, 2021 4.530 4.700 4.530 4.680 8,528 +0.11(+2.41%)
Apr 13, 2021 4.520 4.860 4.520 4.570 12,530 -0.01(-0.22%)
Apr 12, 2021 4.783 4.950 4.536 4.580 14,727 -0.06(-1.29%)
Apr 09, 2021 4.710 4.788 4.600 4.640 10,200 -0.18(-3.73%)
Apr 08, 2021 4.830 4.950 4.720 4.820 37,820 +0.15(+3.21%)
Apr 07, 2021 4.630 4.890 4.630 4.670 74,036 -0.14(-2.91%)
Apr 06, 2021 4.734 4.940 4.550 4.810 107,911 +0.26(+5.71%)
Apr 05, 2021 4.800 4.875 4.300 4.550 32,181 -0.25(-5.21%)
Apr 01, 2021 4.950 5.137 4.800 4.800 48,100 -0.10(-2.04%)
Mar 31, 2021 4.600 4.920 4.600 4.900 53,688 +0.35(+7.69%)
Mar 30, 2021 4.850 4.850 4.500 4.550 32,982 -0.21(-4.41%)
Mar 29, 2021 4.710 4.890 4.710 4.760 17,690 +0.03(+0.63%)
Mar 26, 2021 4.950 4.950 4.651 4.730 33,900 -0.16(-3.27%)
Mar 25, 2021 4.600 4.940 4.450 4.890 35,496 +0.19(+4.04%)
Mar 24, 2021 4.930 5.200 4.680 4.700 30,267 -0.30(-6.00%)
Mar 23, 2021 5.240 5.300 4.950 5.000 81,035 -0.24(-4.58%)
Mar 22, 2021 5.900 5.900 5.070 5.240 139,166 -0.46(-8.07%)
Mar 19, 2021 5.600 5.880 5.500 5.700 31,900 +0.11(+1.97%)
Mar 18, 2021 5.610 5.670 5.500 5.590 23,229 -0.19(-3.29%)
Mar 17, 2021 5.620 5.790 5.440 5.780 40,627 +0.08(+1.40%)
Mar 16, 2021 5.580 5.950 5.340 5.700 67,175 +0.26(+4.78%)
Mar 15, 2021 5.300 5.620 5.300 5.440 48,144 +0.14(+2.64%)
Mar 12, 2021 5.690 5.690 5.300 5.300 44,600 -0.30(-5.36%)
Mar 11, 2021 4.950 5.800 4.950 5.600 88,858 +0.70(+14.29%)
Mar 10, 2021 4.940 4.950 4.520 4.900 142,623 +0.41(+9.13%)
Mar 09, 2021 4.270 4.630 4.270 4.490 105,743 +0.20(+4.66%)
Mar 08, 2021 4.490 4.650 4.261 4.290 88,238 -0.02(-0.46%)
Mar 05, 2021 4.500 4.720 4.060 4.310 108,200 +0.00(+0.00%)
Mar 04, 2021 4.920 4.920 4.280 4.310 187,818 -0.53(-10.95%)
Mar 03, 2021 5.000 5.270 4.840 4.840 94,988 -0.07(-1.43%)
Mar 02, 2021 5.150 5.350 4.880 4.910 109,781 -0.20(-3.91%)
Mar 01, 2021 5.500 5.560 5.080 5.110 167,829 -0.15(-2.85%)
Feb 26, 2021 5.820 5.940 5.040 5.260 142,000 -0.55(-9.47%)
Feb 25, 2021 6.500 6.500 5.800 5.810 188,900 -0.59(-9.22%)
Feb 24, 2021 6.700 6.700 6.160 6.400 78,551 -0.30(-4.48%)
Feb 23, 2021 6.410 6.880 6.220 6.700 93,302 -0.34(-4.83%)
Feb 22, 2021 6.890 7.100 6.800 7.040 125,268 +0.08(+1.15%)
Feb 19, 2021 6.950 7.100 6.600 6.960 90,700 -0.03(-0.43%)
Feb 18, 2021 6.960 7.270 6.650 6.990 161,041 +0.04(+0.58%)
Feb 17, 2021 6.950 7.000 6.190 6.950 138,250 -0.05(-0.71%)
Feb 16, 2021 7.420 7.550 6.680 7.000 167,265 -0.15(-2.10%)
Feb 12, 2021 7.100 7.330 6.600 7.150 197,900 +0.05(+0.70%)
Feb 11, 2021 7.230 7.660 6.700 7.100 443,040 +0.31(+4.57%)
Feb 10, 2021 5.150 6.960 5.050 6.790 610,079 +1.64(+31.84%)
Feb 09, 2021 5.400 5.450 5.000 5.150 179,303 +0.05(+0.98%)
Feb 08, 2021 5.500 5.500 4.850 5.100 600,735 -0.64(-11.15%)
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.