Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 61.91 | -1.22 | -1.93% | 62.85 | 62.85 | 61.54 | 28,264 |
| Jun 24 2024 | 63.13 | -0.58 | -0.91% | 63.22 | 63.6651 | 62.50 | 11,966 |
| Jun 21 2024 | 63.71 | -0.39 | -0.61% | 64.09 | 64.09 | 63.19 | 37,364 |
| Jun 20 2024 | 64.10 | -0.79 | -1.22% | 64.44 | 64.446 | 63.99 | 34,635 |
| Jun 18 2024 | 64.889 | 0.55 | 0.85% | 64.18 | 65.00 | 64.18 | 9,766 |
| Jun 17 2024 | 64.34 | -0.74 | -1.13% | 64.97 | 65.06 | 63.99 | 66,564 |
| Jun 14 2024 | 65.0762 | -1.87 | -2.79% | 66.10 | 66.10 | 65.0762 | 4,927 |
| Jun 13 2024 | 66.943 | -0.63 | -0.93% | 67.47 | 67.85 | 66.46 | 13,093 |
| Jun 12 2024 | 67.57 | 0.60 | 0.90% | 68.97 | 69.0699 | 67.39 | 10,030 |
| Jun 11 2024 | 66.9696 | 0.21 | 0.32% | 66.36 | 66.9739 | 66.02 | 24,070 |
| Jun 10 2024 | 66.7592 | 1.60 | 2.46% | 64.82 | 66.98 | 64.82 | 9,717 |
| Jun 07 2024 | 65.158 | -1.37 | -2.06% | 65.50 | 66.0401 | 65.00 | 9,827 |
| Jun 06 2024 | 66.53 | -0.97 | -1.43% | 67.02 | 67.02 | 66.40 | 10,854 |
| Jun 05 2024 | 67.4965 | 1.29 | 1.94% | 66.57 | 67.54 | 66.36 | 17,915 |
| Jun 04 2024 | 66.21 | -1.26 | -1.87% | 67.20 | 67.20 | 65.97 | 12,919 |
| Jun 03 2024 | 67.4725 | -0.40 | -0.59% | 68.83 | 68.83 | 67.355 | 25,974 |
| May 31 2024 | 67.87 | -0.18 | -0.26% | 68.35 | 68.92 | 66.48 | 27,866 |
| May 30 2024 | 68.0471 | 1.19 | 1.77% | 66.87 | 68.07 | 66.72 | 10,417 |
| May 29 2024 | 66.8617 | -0.61 | -0.90% | 66.48 | 67.24 | 66.48 | 10,458 |
| May 28 2024 | 67.4696 | 0.23 | 0.34% | 67.94 | 67.98 | 67.39 | 4,346 |
| May 24 2024 | 67.244 | 2.07 | 3.18% | 65.41 | 67.5106 | 65.41 | 11,928 |
| May 23 2024 | 65.1738 | -1.88 | -2.81% | 67.04 | 67.04 | 64.84 | 14,456 |
| May 22 2024 | 67.0584 | 2.77 | 4.31% | 64.40 | 67.845 | 64.40 | 14,428 |
| May 21 2024 | 64.2888 | 0.94 | 1.48% | 62.95 | 64.2888 | 62.95 | 6,674 |
| May 20 2024 | 63.35 | 0.15 | 0.24% | 63.11 | 63.35 | 62.8241 | 7,381 |
| May 17 2024 | 63.2001 | -0.99 | -1.54% | 63.82 | 63.855 | 63.12 | 4,481 |
| May 16 2024 | 64.1895 | -0.38 | -0.59% | 64.45 | 64.45 | 63.96 | 14,688 |
| May 15 2024 | 64.57 | -0.67 | -1.03% | 65.98 | 65.98 | 64.46 | 10,992 |
| May 14 2024 | 65.24 | 2.54 | 4.05% | 65.05 | 66.00 | 64.67 | 14,914 |
| May 13 2024 | 62.699 | 0.86 | 1.40% | 61.99 | 63.6199 | 61.99 | 6,884 |
| May 10 2024 | 61.8344 | -0.99 | -1.57% | 63.43 | 63.43 | 61.787 | 7,532 |
| May 09 2024 | 62.8238 | 0.92 | 1.49% | 61.70 | 62.8238 | 61.65 | 6,263 |
| May 08 2024 | 61.90 | -0.24 | -0.38% | 61.25 | 62.03 | 61.25 | 8,241 |
| May 07 2024 | 62.1372 | -0.34 | -0.55% | 62.49 | 62.9171 | 62.1372 | 5,668 |
| May 06 2024 | 62.48 | 0.52 | 0.84% | 62.50 | 62.83 | 62.37 | 7,081 |
| May 03 2024 | 61.9593 | 1.88 | 3.13% | 61.08 | 62.21 | 61.08 | 8,170 |
| May 02 2024 | 60.08 | 1.46 | 2.50% | 59.66 | 60.08 | 58.9419 | 12,211 |
| May 01 2024 | 58.6153 | -0.14 | -0.24% | 58.59 | 60.27 | 58.59 | 11,891 |
| Apr 30 2024 | 58.7543 | -1.08 | -1.80% | 59.16 | 59.21 | 58.75 | 21,741 |
| Apr 29 2024 | 59.83 | 0.89 | 1.51% | 59.36 | 60.066 | 59.36 | 7,354 |
| Apr 26 2024 | 58.9383 | 0.97 | 1.67% | 58.27 | 59.2995 | 58.27 | 5,347 |
| Apr 25 2024 | 57.97 | -0.47 | -0.81% | 57.54 | 58.11 | 57.04 | 13,880 |
| Apr 24 2024 | 58.4413 | -0.09 | -0.15% | 58.67 | 58.92 | 58.16 | 8,983 |
| Apr 23 2024 | 58.53 | 1.15 | 2.01% | 57.38 | 59.2329 | 57.38 | 10,966 |
| Apr 22 2024 | 57.3766 | 0.30 | 0.52% | 57.31 | 57.6403 | 56.52 | 16,924 |
| Apr 19 2024 | 57.081 | -0.17 | -0.30% | 57.16 | 57.54 | 56.90 | 44,300 |
| Apr 18 2024 | 57.2545 | -0.46 | -0.79% | 58.00 | 58.00 | 57.0455 | 12,642 |
| Apr 17 2024 | 57.71 | 0.20 | 0.35% | 57.89 | 58.248 | 57.4701 | 20,495 |
| Apr 16 2024 | 57.5089 | -0.97 | -1.66% | 58.13 | 58.13 | 57.32 | 13,728 |
| Apr 15 2024 | 58.48 | -1.77 | -2.94% | 60.37 | 60.37 | 58.2942 | 26,169 |
| Apr 12 2024 | 60.2492 | -1.94 | -3.11% | 61.71 | 61.80 | 60.04 | 13,699 |
| Apr 11 2024 | 62.1856 | -0.24 | -0.39% | 62.89 | 62.89 | 61.44 | 8,300 |
| Apr 10 2024 | 62.43 | -1.88 | -2.92% | 62.90 | 62.90 | 61.95 | 17,606 |
| Apr 09 2024 | 64.305 | 1.34 | 2.13% | 63.03 | 64.305 | 63.03 | 6,344 |
| Apr 08 2024 | 62.9638 | 0.30 | 0.48% | 62.87 | 63.62 | 62.8551 | 5,566 |
| Apr 05 2024 | 62.6659 | -0.27 | -0.43% | 62.38 | 63.00 | 62.22 | 12,777 |
| Apr 04 2024 | 62.9353 | -0.39 | -0.62% | 63.94 | 64.95 | 62.77 | 12,028 |
| Apr 03 2024 | 63.3283 | 0.37 | 0.58% | 62.57 | 63.3736 | 62.43 | 19,518 |
| Apr 02 2024 | 62.96 | -1.50 | -2.33% | 63.65 | 63.65 | 62.72 | 13,241 |
| Apr 01 2024 | 64.46 | -0.30 | -0.46% | 65.14 | 65.1414 | 64.111 | 14,303 |
| Mar 28 2024 | 64.7592 | 0.49 | 0.76% | 64.36 | 65.00 | 64.1801 | 18,702 |
