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 (%)
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%)
Aug 01, 2022 2.690 2.830 2.610 2.820 27,039 +0.16(+6.17%)
Jul 29, 2022 2.700 2.700 2.600 2.656 19,411 -0.01(-0.38%)
Jul 28, 2022 2.760 2.760 2.590 2.666 23,307 -0.01(-0.51%)
Jul 27, 2022 2.600 2.680 2.520 2.680 25,754 +0.18(+7.20%)
Jul 26, 2022 2.450 2.580 2.450 2.500 8,656 -0.07(-2.72%)
Jul 25, 2022 2.650 2.770 2.500 2.570 24,559 +0.03(+1.18%)
Jul 22, 2022 2.690 2.780 2.410 2.540 50,073 -0.20(-7.30%)
Jul 21, 2022 2.740 2.849 2.680 2.740 56,506 +0.09(+3.40%)
Jul 20, 2022 2.550 2.650 2.490 2.650 48,286 +0.23(+9.68%)
Jul 19, 2022 2.430 2.450 2.350 2.416 45,823 +0.02(+0.75%)
Jul 18, 2022 2.390 2.420 2.295 2.398 61,959 +0.10(+4.27%)
Jul 15, 2022 2.160 2.300 2.160 2.300 14,973 +0.05(+2.22%)
Jul 14, 2022 2.300 2.339 2.176 2.250 22,162 +0.02(+0.90%)
Jul 13, 2022 2.240 2.300 2.191 2.230 26,648 +0.11(+5.38%)
Jul 12, 2022 2.365 2.365 2.010 2.116 25,095 -0.00(-0.08%)
Jul 11, 2022 2.300 2.360 2.020 2.118 37,573 -0.18(-7.76%)
Jul 08, 2022 2.350 2.350 2.270 2.296 22,699 -0.00(-0.17%)
Jul 07, 2022 2.350 2.398 2.240 2.300 29,105 +0.00(+0.00%)
Jul 06, 2022 2.300 2.400 2.250 2.300 49,257 +0.00(+0.00%)
Jul 05, 2022 2.290 2.300 2.200 2.300 9,033 +0.01(+0.44%)
Jul 01, 2022 2.250 2.300 2.216 2.290 21,148 +0.05(+2.38%)
Jun 30, 2022 2.280 2.278 2.220 2.237 13,534 -0.00(-0.14%)
Jun 29, 2022 2.300 2.300 2.000 2.240 23,373 +0.00(+0.00%)
Jun 28, 2022 2.270 2.270 1.970 2.240 17,709 +0.04(+1.82%)
Jun 27, 2022 2.120 2.200 2.090 2.200 19,279 +0.11(+5.26%)
Jun 24, 2022 2.050 2.101 1.880 2.090 10,398 +0.19(+10.08%)
Jun 23, 2022 1.800 1.930 1.798 1.899 33,845 +0.10(+5.70%)
Jun 22, 2022 1.770 1.800 1.730 1.796 23,249 +0.02(+1.11%)
Jun 21, 2022 1.710 1.875 1.600 1.776 21,617 +0.11(+6.38%)
Jun 17, 2022 1.688 1.699 1.660 1.670 8,053 +0.01(+0.36%)
Jun 16, 2022 1.670 1.700 1.640 1.664 87,675 +0.00(+0.24%)
Jun 15, 2022 1.620 1.690 1.600 1.660 33,355 +0.12(+7.79%)
Jun 14, 2022 1.530 1.600 1.480 1.540 19,798 +0.04(+2.67%)
Jun 13, 2022 1.500 1.620 1.412 1.500 23,333 -0.08(-5.06%)
Jun 10, 2022 1.650 1.680 1.580 1.580 33,748 -0.07(-4.14%)
Jun 09, 2022 1.630 1.710 1.460 1.648 44,165 +0.03(+1.74%)
Jun 08, 2022 1.550 1.705 1.540 1.620 133,413 +0.10(+6.58%)
Jun 07, 2022 1.540 1.580 1.400 1.520 55,194 +0.06(+4.38%)
Jun 06, 2022 1.530 1.540 1.410 1.456 21,636 -0.07(-4.82%)
Jun 03, 2022 1.640 1.730 1.510 1.530 118,217 +0.02(+1.32%)
Jun 02, 2022 2.100 2.120 1.510 1.510 289,628 -0.57(-27.27%)
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.