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 )

0.7877 -0.0853 (-9.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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.