CWEN.A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 24.38 | 0.65 | 2.74% | 23.85 | 24.42 | 23.85 | 153,873 |
Jul 25 2024 | 23.73 | -0.44 | -1.82% | 24.19 | 24.40 | 23.52 | 157,540 |
Jul 24 2024 | 24.17 | 0.50 | 2.11% | 23.6801 | 24.33 | 23.6801 | 133,807 |
Jul 23 2024 | 23.67 | -0.22 | -0.92% | 23.85 | 23.865 | 23.57 | 95,137 |
Jul 22 2024 | 23.89 | 0.67 | 2.89% | 23.39 | 24.04 | 23.39 | 114,146 |
Jul 19 2024 | 23.22 | -0.02 | -0.09% | 23.13 | 23.35 | 23.00 | 167,367 |
Jul 18 2024 | 23.24 | -0.21 | -0.90% | 23.45 | 23.72 | 23.22 | 135,873 |
Jul 17 2024 | 23.45 | -0.28 | -1.18% | 23.82 | 24.29 | 23.42 | 183,744 |
Jul 16 2024 | 23.73 | 0.86 | 3.76% | 22.87 | 23.785 | 22.87 | 165,185 |
Jul 15 2024 | 22.87 | -1.20 | -4.99% | 23.81 | 23.82 | 22.75 | 298,622 |
Jul 12 2024 | 24.07 | 0.57 | 2.43% | 23.51 | 24.1504 | 23.51 | 220,276 |
Jul 11 2024 | 23.50 | 0.80 | 3.52% | 23.00 | 23.73 | 23.00 | 138,708 |
Jul 10 2024 | 22.70 | 0.23 | 1.02% | 22.62 | 22.73 | 22.45 | 128,375 |
Jul 09 2024 | 22.47 | -0.11 | -0.49% | 22.55 | 22.70 | 22.34 | 114,104 |
Jul 08 2024 | 22.58 | -0.05 | -0.22% | 22.80 | 22.87 | 22.57 | 166,248 |
Jul 05 2024 | 22.63 | 0.15 | 0.67% | 22.50 | 22.75 | 22.43 | 400,156 |
Jul 03 2024 | 22.48 | 0.20 | 0.90% | 22.34 | 22.85 | 22.29 | 90,071 |
Jul 02 2024 | 22.28 | -0.13 | -0.58% | 22.32 | 22.59 | 22.13 | 270,832 |
Jul 01 2024 | 22.41 | -0.25 | -1.10% | 22.79 | 22.91 | 22.22 | 337,652 |
Jun 28 2024 | 22.66 | -1.25 | -5.23% | 24.01 | 24.01 | 22.53 | 621,430 |
Jun 27 2024 | 23.91 | 0.51 | 2.18% | 23.35 | 23.92 | 23.28 | 200,672 |
Jun 26 2024 | 23.40 | -0.19 | -0.81% | 23.56 | 23.61 | 23.31 | 197,388 |
Jun 25 2024 | 23.59 | -0.30 | -1.26% | 23.96 | 23.96 | 23.53 | 134,622 |
Jun 24 2024 | 23.89 | 0.14 | 0.59% | 23.67 | 23.98 | 23.67 | 215,413 |
Jun 21 2024 | 23.75 | 0.00 | 0.00% | 23.92 | 23.97 | 23.54 | 518,112 |
Jun 20 2024 | 23.75 | 0.04 | 0.17% | 23.64 | 23.90 | 23.52 | 242,328 |
Jun 18 2024 | 23.71 | -0.05 | -0.21% | 23.47 | 23.98 | 23.47 | 196,675 |
Jun 17 2024 | 23.76 | -0.49 | -2.02% | 24.27 | 24.27 | 23.63 | 311,672 |
Jun 14 2024 | 24.25 | -0.07 | -0.29% | 24.15 | 24.48 | 24.07 | 179,120 |
Jun 13 2024 | 24.32 | -0.33 | -1.34% | 24.43 | 24.74 | 24.05 | 192,444 |
Jun 12 2024 | 24.65 | -0.21 | -0.84% | 25.37 | 25.41 | 24.599 | 119,076 |
Jun 11 2024 | 24.86 | -0.04 | -0.16% | 24.73 | 25.05 | 24.73 | 210,121 |
Jun 10 2024 | 24.90 | 0.33 | 1.34% | 24.44 | 25.0499 | 24.18 | 198,106 |
Jun 07 2024 | 24.57 | -0.66 | -2.62% | 24.82 | 25.14 | 24.495 | 256,679 |
Jun 06 2024 | 25.23 | -0.87 | -3.33% | 25.98 | 26.14 | 25.13 | 172,966 |
Jun 05 2024 | 26.10 | 0.68 | 2.68% | 25.42 | 26.19 | 25.35 | 422,377 |
Jun 04 2024 | 25.42 | 0.07 | 0.28% | 25.30 | 25.54 | 24.97 | 176,635 |
Jun 03 2024 | 25.35 | -0.33 | -1.29% | 25.33 | 25.74 | 25.3048 | 256,180 |
May 31 2024 | 25.68 | 0.68 | 2.72% | 25.21 | 25.76 | 25.18 | 337,497 |
May 30 2024 | 25.00 | 0.75 | 3.09% | 24.36 | 25.19 | 24.36 | 245,234 |
May 29 2024 | 24.25 | -0.64 | -2.57% | 24.69 | 24.76 | 24.14 | 268,076 |
May 28 2024 | 24.89 | 0.20 | 0.81% | 24.79 | 25.47 | 24.70 | 395,488 |
May 24 2024 | 24.69 | 0.50 | 2.07% | 24.38 | 24.71 | 24.30 | 192,829 |
May 23 2024 | 24.19 | -0.76 | -3.05% | 24.87 | 24.87 | 24.01 | 168,178 |
May 22 2024 | 24.95 | 0.05 | 0.20% | 24.69 | 25.12 | 24.68 | 153,169 |
May 21 2024 | 24.90 | 0.16 | 0.65% | 24.64 | 24.92 | 24.5804 | 167,775 |
May 20 2024 | 24.74 | -0.11 | -0.44% | 24.83 | 24.83 | 24.49 | 215,998 |
May 17 2024 | 24.85 | -0.20 | -0.80% | 25.05 | 25.11 | 24.72 | 170,781 |
May 16 2024 | 25.05 | -0.38 | -1.49% | 25.37 | 25.37 | 25.00 | 153,323 |
May 15 2024 | 25.43 | 0.00 | 0.00% | 25.79 | 25.99 | 25.28 | 161,813 |
May 14 2024 | 25.43 | 0.57 | 2.29% | 25.22 | 25.70 | 25.165 | 198,664 |
May 13 2024 | 24.86 | -0.20 | -0.80% | 25.19 | 25.20 | 24.85 | 203,949 |
May 10 2024 | 25.06 | 0.60 | 2.45% | 24.62 | 25.15 | 24.62 | 235,791 |
May 09 2024 | 24.46 | 1.39 | 6.03% | 23.41 | 24.57 | 23.19 | 329,319 |
May 08 2024 | 23.07 | 0.16 | 0.70% | 22.74 | 23.35 | 22.68 | 219,432 |
May 07 2024 | 22.91 | -0.09 | -0.39% | 23.09 | 23.47 | 22.90 | 171,694 |
May 06 2024 | 23.00 | 0.38 | 1.68% | 22.73 | 23.03 | 22.64 | 138,921 |
May 03 2024 | 22.62 | 0.64 | 2.91% | 22.24 | 22.88 | 22.24 | 231,571 |
May 02 2024 | 21.98 | 0.35 | 1.62% | 21.85 | 22.09 | 21.64 | 216,403 |
May 01 2024 | 21.63 | -0.08 | -0.37% | 21.62 | 21.94 | 21.14 | 339,793 |
Apr 30 2024 | 21.71 | -0.18 | -0.82% | 21.71 | 21.80 | 21.495 | 269,018 |
Apr 29 2024 | 21.89 | 0.33 | 1.53% | 21.71 | 21.97 | 21.685 | 139,372 |