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 )

0.7801 +0.0101 (+1.31%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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, 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%)
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.