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

Canadian Energy (OP: CESDF )

5.555 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 5.490 5.590 5.490 5.555 33,915 -0.00(-0.09%)
Jul 15, 2024 5.462 5.562 5.440 5.560 20,386 +0.07(+1.37%)
Jul 12, 2024 5.388 5.485 5.388 5.485 3,031 +0.06(+1.11%)
Jul 11, 2024 5.540 5.554 5.425 5.425 58,712 -0.29(-5.12%)
Jul 10, 2024 5.540 5.738 5.540 5.718 41,480 +0.20(+3.59%)
Jul 09, 2024 5.529 5.550 5.496 5.520 136,109 -0.05(-0.90%)
Jul 08, 2024 5.475 5.600 5.475 5.570 5,987 +0.04(+0.72%)
Jul 05, 2024 5.530 5.530 5.490 5.530 5,835 +0.00(+0.00%)
Jul 03, 2024 5.530 5.530 5.530 5.530 1,081 +0.08(+1.47%)
Jul 02, 2024 5.700 5.700 5.450 5.450 15,151 -0.25(-4.39%)
Jul 01, 2024 5.782 5.835 5.700 5.700 8,429 +0.08(+1.42%)
Jun 28, 2024 5.476 5.643 5.395 5.620 17,714 +0.19(+3.50%)
Jun 27, 2024 5.230 5.432 5.150 5.430 8,212 +0.22(+4.24%)
Jun 26, 2024 5.230 5.230 5.160 5.209 4,542 +0.09(+1.74%)
Jun 25, 2024 5.370 5.370 5.120 5.120 7,112 -0.11(-2.10%)
Jun 24, 2024 4.960 5.250 4.960 5.230 5,646 +0.27(+5.44%)
Jun 21, 2024 5.110 5.110 4.960 4.960 3,955 -0.12(-2.36%)
Jun 20, 2024 5.090 5.112 5.080 5.080 932 -0.04(-0.84%)
Jun 18, 2024 5.100 5.123 5.100 5.123 8,400 -0.01(-0.11%)
Jun 17, 2024 5.300 5.300 5.072 5.128 8,239 +0.05(+0.91%)
Jun 14, 2024 5.082 5.173 5.082 5.082 353 -0.14(-2.64%)
Jun 13, 2024 5.190 5.234 5.170 5.220 2,927 +0.01(+0.22%)
Jun 12, 2024 5.210 5.240 5.180 5.208 18,336 +0.13(+2.59%)
Jun 11, 2024 5.110 5.150 5.060 5.077 46,330 -0.08(-1.61%)
Jun 10, 2024 5.090 5.228 5.090 5.160 7,847 +0.19(+3.82%)
Jun 07, 2024 4.990 4.990 4.960 4.970 8,120 -0.07(-1.39%)
Jun 06, 2024 5.000 5.055 4.990 5.040 5,414 -0.01(-0.20%)
Jun 05, 2024 4.980 5.050 4.970 5.050 12,843 +0.10(+2.02%)
Jun 04, 2024 5.100 5.115 4.950 4.950 30,006 -0.15(-2.94%)
Jun 03, 2024 5.250 5.250 5.080 5.100 35,701 -0.13(-2.54%)
May 31, 2024 5.120 5.243 5.120 5.233 15,264 +0.15(+3.01%)
May 30, 2024 5.020 5.080 5.020 5.080 61,299 +0.13(+2.73%)
May 29, 2024 4.960 5.050 4.920 4.945 2,718 -0.09(-1.88%)
May 28, 2024 5.250 5.250 4.950 5.040 19,374 +0.12(+2.44%)
May 24, 2024 4.920 4.950 4.900 4.920 10,339 +0.04(+0.82%)
May 23, 2024 4.908 4.908 4.870 4.880 5,496 -0.03(-0.61%)
May 22, 2024 5.020 5.047 4.910 4.910 2,247 -0.14(-2.74%)
May 21, 2024 5.005 5.250 4.989 5.048 106,593 -0.07(-1.40%)
May 20, 2024 5.060 5.120 5.015 5.120 8,312 +0.14(+2.81%)
May 17, 2024 5.080 5.080 4.950 4.980 16,004 +0.02(+0.34%)
May 16, 2024 5.003 5.080 4.910 4.963 34,635 -0.11(-2.11%)
May 15, 2024 5.018 5.100 4.933 5.070 41,669 +0.13(+2.63%)
May 14, 2024 4.815 4.940 4.815 4.940 74,056 +0.09(+1.82%)
May 13, 2024 4.805 4.851 4.782 4.851 56,261 +0.06(+1.28%)
May 10, 2024 4.805 4.810 4.719 4.790 63,245 +0.07(+1.48%)
May 09, 2024 4.470 4.800 4.470 4.720 52,499 +0.42(+9.82%)
May 08, 2024 4.310 4.310 4.298 4.298 5,106 -0.01(-0.31%)
May 07, 2024 4.160 4.311 4.160 4.311 9,944 +0.10(+2.38%)
May 06, 2024 4.000 4.250 4.000 4.211 3,873 +0.07(+1.76%)
May 03, 2024 4.125 4.138 4.125 4.138 1,253 -0.09(-2.17%)
May 02, 2024 4.102 4.230 4.100 4.230 54,400 +0.13(+3.17%)
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.