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 )

0.3900 -0.0082 (-2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Jun 30, 2023 6.132 6.270 6.030 6.048 7,320 -0.07(-1.13%)
Jun 29, 2023 6.000 6.132 6.015 6.117 7,391 +0.09(+1.44%)
Jun 28, 2023 6.000 6.180 6.012 6.030 9,245 -0.27(-4.29%)
Jun 27, 2023 5.940 6.300 5.907 6.300 12,839 +0.32(+5.37%)
Jun 26, 2023 6.180 6.198 5.970 5.979 16,531 -0.02(-0.35%)
Jun 23, 2023 6.234 6.234 5.943 6.000 8,150 -0.06(-0.94%)
Jun 22, 2023 6.300 6.375 6.015 6.057 9,072 -0.16(-2.60%)
Jun 21, 2023 6.300 6.300 6.120 6.219 9,386 -0.01(-0.24%)
Jun 20, 2023 6.276 6.276 6.105 6.234 7,507 +0.13(+2.11%)
Jun 16, 2023 6.213 6.261 6.000 6.105 7,777 -0.01(-0.25%)
Jun 15, 2023 6.000 6.294 6.015 6.120 7,009 +0.03(+0.44%)
Jun 14, 2023 6.300 6.564 6.003 6.093 13,792 -0.00(-0.05%)
Jun 13, 2023 6.120 6.510 6.093 6.096 11,829 +0.01(+0.25%)
Jun 12, 2023 6.300 6.348 6.015 6.081 8,093 -0.13(-2.08%)
Jun 09, 2023 6.300 6.354 6.060 6.210 5,603 -0.06(-1.00%)
Jun 08, 2023 6.258 6.435 5.925 6.273 13,780 +0.31(+5.23%)
Jun 07, 2023 6.000 6.240 5.709 5.961 49,228 +0.11(+1.90%)
Jun 06, 2023 6.009 6.213 5.820 5.850 16,533 +0.04(+0.78%)
Jun 05, 2023 5.700 6.270 5.700 5.805 11,972 -0.44(-6.97%)
Jun 02, 2023 5.730 6.240 5.406 6.240 14,505 +0.51(+8.90%)
Jun 01, 2023 6.648 6.648 5.583 5.730 19,144 -0.42(-6.83%)
May 31, 2023 6.963 6.963 6.150 6.150 25,146 -0.97(-13.65%)
May 30, 2023 7.200 7.425 6.903 7.122 6,614 -0.23(-3.18%)
May 26, 2023 7.200 7.410 6.906 7.356 10,904 +0.13(+1.78%)
May 25, 2023 7.437 7.500 6.915 7.227 20,962 -0.18(-2.47%)
May 24, 2023 7.710 8.010 7.080 7.410 30,291 -0.12(-1.59%)
May 23, 2023 7.800 8.040 7.257 7.530 39,930 -0.08(-1.10%)
May 22, 2023 7.200 7.800 7.050 7.614 77,331 +0.47(+6.64%)
May 19, 2023 6.645 7.260 6.600 7.140 33,245 +0.29(+4.20%)
May 18, 2023 6.600 6.900 6.033 6.852 34,931 +0.12(+1.78%)
May 17, 2023 6.432 6.930 5.880 6.732 60,322 +0.29(+4.57%)
May 16, 2023 6.519 6.570 5.850 6.438 12,583 +0.00(+0.05%)
May 15, 2023 6.600 6.690 6.240 6.435 14,866 +0.19(+2.98%)
May 12, 2023 6.567 6.567 5.850 6.249 10,499 -0.07(-1.05%)
May 11, 2023 6.135 6.750 6.120 6.315 31,545 +0.17(+2.68%)
May 10, 2023 5.700 6.519 5.640 6.150 34,419 +0.33(+5.67%)
May 09, 2023 6.030 6.267 5.703 5.820 19,832 -0.24(-4.01%)
May 08, 2023 6.300 6.306 6.000 6.063 20,197 -0.39(-6.00%)
May 05, 2023 6.075 6.570 6.000 6.450 12,156 +0.43(+7.07%)
May 04, 2023 6.120 6.354 5.850 6.024 10,560 -0.17(-2.71%)
May 03, 2023 6.126 6.447 5.751 6.192 12,483 +0.08(+1.23%)
May 02, 2023 6.387 6.888 6.030 6.117 43,313 -0.25(-4.00%)
May 01, 2023 6.600 6.717 6.300 6.372 44,771 +0.07(+1.14%)
Apr 28, 2023 6.000 6.900 5.871 6.300 69,900 +0.30(+5.05%)
Apr 27, 2023 6.000 6.015 5.703 5.997 16,838 +0.16(+2.78%)
Apr 26, 2023 6.000 6.330 5.550 5.835 15,716 -0.46(-7.25%)
Apr 25, 2023 6.600 6.489 6.048 6.291 14,256 -0.20(-3.05%)
Apr 24, 2023 6.900 7.047 6.300 6.489 16,854 -0.41(-5.96%)
Apr 21, 2023 6.150 7.200 6.150 6.900 42,880 +0.75(+12.20%)
Apr 20, 2023 6.294 6.390 6.150 6.150 6,740 -0.15(-2.38%)
Apr 19, 2023 6.294 6.570 6.000 6.300 25,996 +0.00(+0.00%)
Apr 18, 2023 5.781 6.435 5.550 6.300 77,632 +0.50(+8.53%)
Apr 17, 2023 5.289 5.805 5.289 5.805 34,848 +0.52(+9.76%)
Apr 14, 2023 5.244 5.400 5.070 5.289 16,597 +0.13(+2.50%)
Apr 13, 2023 5.400 5.400 5.100 5.160 39,704 -0.18(-3.43%)
Apr 12, 2023 5.700 5.700 5.280 5.343 24,201 -0.21(-3.78%)
Apr 11, 2023 6.000 5.940 5.430 5.553 17,633 -0.17(-2.94%)
Apr 10, 2023 5.850 5.997 5.550 5.721 13,744 -0.13(-2.21%)
Apr 06, 2023 6.150 6.300 5.250 5.850 67,734 -0.42(-6.70%)
Apr 05, 2023 6.600 8.931 6.006 6.270 497,186 -0.18(-2.84%)
Apr 04, 2023 6.600 6.708 6.450 6.453 7,420 -0.24(-3.54%)
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.