Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cn Energy Group Inc (NQ: CNEY )

0.6650 -0.0047 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 2.750 2.940 2.740 2.870 65,188 +0.06(+2.14%)
Dec 30, 2021 2.650 2.838 2.560 2.810 264,002 +0.22(+8.49%)
Dec 29, 2021 2.670 2.760 2.500 2.590 341,812 -0.10(-3.72%)
Dec 28, 2021 2.740 2.900 2.640 2.690 310,521 -0.09(-3.24%)
Dec 27, 2021 2.870 2.870 2.730 2.780 289,659 -0.09(-3.14%)
Dec 23, 2021 2.710 2.887 2.650 2.870 281,559 +0.12(+4.36%)
Dec 22, 2021 2.720 2.920 2.615 2.750 1,182,725 +0.00(+0.00%)
Dec 21, 2021 3.130 3.380 2.260 2.750 7,134,854 -0.38(-12.14%)
Dec 20, 2021 2.860 3.230 2.680 3.130 974,498 +0.21(+7.19%)
Dec 17, 2021 2.900 3.040 2.802 2.920 508,284 +0.01(+0.34%)
Dec 16, 2021 3.010 3.160 2.760 2.910 594,176 -0.10(-3.32%)
Dec 15, 2021 2.440 3.290 2.440 3.010 3,675,261 +0.55(+22.36%)
Dec 14, 2021 2.480 2.700 2.400 2.460 399,829 +0.02(+0.82%)
Dec 13, 2021 2.580 2.630 2.400 2.440 281,796 -0.18(-6.87%)
Dec 10, 2021 2.660 2.780 2.560 2.620 228,353 -0.06(-2.42%)
Dec 09, 2021 2.920 2.960 2.660 2.685 286,008 -0.27(-9.29%)
Dec 08, 2021 3.090 3.170 2.900 2.960 287,823 -0.08(-2.63%)
Dec 07, 2021 2.860 3.070 2.840 3.040 268,007 +0.27(+9.75%)
Dec 06, 2021 2.680 2.800 2.600 2.770 257,013 -0.01(-0.36%)
Dec 03, 2021 2.960 2.990 2.650 2.780 290,230 -0.18(-6.08%)
Dec 02, 2021 3.000 3.050 2.900 2.960 290,317 +0.05(+1.72%)
Dec 01, 2021 2.980 3.080 2.890 2.910 367,278 +0.00(+0.00%)
Nov 30, 2021 3.050 3.050 2.805 2.910 402,035 -0.10(-3.32%)
Nov 29, 2021 3.150 3.260 2.960 3.010 567,569 -0.18(-5.64%)
Nov 26, 2021 3.310 3.310 3.100 3.190 260,888 -0.14(-4.20%)
Nov 24, 2021 3.070 3.340 3.000 3.330 356,357 +0.27(+8.82%)
Nov 23, 2021 3.130 3.170 2.870 3.060 290,859 -0.02(-0.65%)
Nov 22, 2021 3.500 3.540 3.040 3.080 458,140 -0.34(-9.94%)
Nov 19, 2021 3.480 3.730 3.370 3.420 890,147 -0.10(-2.84%)
Nov 18, 2021 3.780 3.580 3.460 3.520 354,135 -0.20(-5.38%)
Nov 17, 2021 3.890 3.990 3.711 3.720 770,484 -0.18(-4.62%)
Nov 16, 2021 3.820 3.950 3.670 3.900 1,041,848 +0.00(+0.00%)
Nov 15, 2021 4.050 4.230 3.800 3.900 1,246,173 -0.15(-3.70%)
Nov 12, 2021 3.920 4.130 3.800 4.050 1,145,321 +0.07(+1.76%)
Nov 11, 2021 4.100 4.110 3.690 3.980 1,042,972 -0.04(-1.00%)
Nov 10, 2021 4.160 4.020 982,891 -0.24(-5.63%)
Nov 09, 2021 4.910 4.950 4.150 4.260 2,348,738 -0.84(-16.47%)
Nov 08, 2021 11.60 11.63 4.850 5.100 6,720,162 -6.48(-55.96%)
Nov 05, 2021 12.61 12.93 10.56 11.58 290,507 -1.17(-9.18%)
Nov 04, 2021 12.36 13.50 12.10 12.75 1,024,448 -0.07(-0.55%)
Nov 03, 2021 10.59 13.27 10.34 12.82 1,175,177 +2.09(+19.48%)
Nov 02, 2021 9.230 11.00 9.140 10.73 724,316 +1.37(+14.64%)
Nov 01, 2021 8.650 9.580 8.550 9.360 861,159 +0.81(+9.47%)
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%)
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.