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 (%)
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%)
Apr 01, 2021 4.950 5.137 4.800 4.800 48,100 -0.10(-2.04%)
Mar 31, 2021 4.600 4.920 4.600 4.900 53,688 +0.35(+7.69%)
Mar 30, 2021 4.850 4.850 4.500 4.550 32,982 -0.21(-4.41%)
Mar 29, 2021 4.710 4.890 4.710 4.760 17,690 +0.03(+0.63%)
Mar 26, 2021 4.950 4.950 4.651 4.730 33,900 -0.16(-3.27%)
Mar 25, 2021 4.600 4.940 4.450 4.890 35,496 +0.19(+4.04%)
Mar 24, 2021 4.930 5.200 4.680 4.700 30,267 -0.30(-6.00%)
Mar 23, 2021 5.240 5.300 4.950 5.000 81,035 -0.24(-4.58%)
Mar 22, 2021 5.900 5.900 5.070 5.240 139,166 -0.46(-8.07%)
Mar 19, 2021 5.600 5.880 5.500 5.700 31,900 +0.11(+1.97%)
Mar 18, 2021 5.610 5.670 5.500 5.590 23,229 -0.19(-3.29%)
Mar 17, 2021 5.620 5.790 5.440 5.780 40,627 +0.08(+1.40%)
Mar 16, 2021 5.580 5.950 5.340 5.700 67,175 +0.26(+4.78%)
Mar 15, 2021 5.300 5.620 5.300 5.440 48,144 +0.14(+2.64%)
Mar 12, 2021 5.690 5.690 5.300 5.300 44,600 -0.30(-5.36%)
Mar 11, 2021 4.950 5.800 4.950 5.600 88,858 +0.70(+14.29%)
Mar 10, 2021 4.940 4.950 4.520 4.900 142,623 +0.41(+9.13%)
Mar 09, 2021 4.270 4.630 4.270 4.490 105,743 +0.20(+4.66%)
Mar 08, 2021 4.490 4.650 4.261 4.290 88,238 -0.02(-0.46%)
Mar 05, 2021 4.500 4.720 4.060 4.310 108,200 +0.00(+0.00%)
Mar 04, 2021 4.920 4.920 4.280 4.310 187,818 -0.53(-10.95%)
Mar 03, 2021 5.000 5.270 4.840 4.840 94,988 -0.07(-1.43%)
Mar 02, 2021 5.150 5.350 4.880 4.910 109,781 -0.20(-3.91%)
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.