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 (%)
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%)
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.