Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNES11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.70 | 0.04 | 2.41% | 1.67 | 1.70 | 1.66 | 41,291 |
| May 21 2024 | 1.66 | -0.06 | -3.49% | 1.72 | 1.74 | 1.65 | 105,267 |
| May 20 2024 | 1.72 | -0.01 | -0.58% | 1.75 | 1.85 | 1.71 | 80,648 |
| May 17 2024 | 1.73 | -0.01 | -0.57% | 1.74 | 1.78 | 1.72 | 52,267 |
| May 16 2024 | 1.74 | -0.02 | -1.14% | 1.79 | 1.79 | 1.73 | 42,725 |
| May 15 2024 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 1.71 | 66,966 |
| May 14 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.74 | 39,335 |
| May 13 2024 | 1.80 | 0.00 | 0.00% | 1.81 | 1.84 | 1.76 | 45,106 |
| May 10 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.85 | 1.80 | 44,974 |
| May 09 2024 | 1.83 | -0.02 | -1.08% | 1.87 | 1.87 | 1.81 | 28,729 |
| May 08 2024 | 1.85 | -0.04 | -2.12% | 1.89 | 1.89 | 1.82 | 50,784 |
| May 07 2024 | 1.89 | -0.03 | -1.56% | 1.93 | 1.95 | 1.83 | 44,064 |
| May 06 2024 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 1.77 | 102,611 |
| May 03 2024 | 1.91 | -0.19 | -9.05% | 2.00 | 2.04 | 1.85 | 71,221 |
| May 02 2024 | 2.10 | 0.34 | 19.32% | 1.76 | 2.14 | 1.70 | 165,065 |
| Apr 30 2024 | 1.76 | -0.24 | -12.00% | 1.95 | 1.95 | 1.75 | 91,232 |
| Apr 29 2024 | 2.00 | 0.37 | 22.70% | 1.62 | 2.00 | 1.62 | 330,477 |
| Apr 26 2024 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 1.62 | 122,075 |
| Apr 25 2024 | 1.64 | -0.03 | -1.80% | 1.65 | 1.69 | 1.63 | 293,222 |
| Apr 24 2024 | 1.67 | 0.01 | 0.60% | 1.66 | 1.68 | 1.63 | 83,341 |
| Apr 23 2024 | 1.66 | -0.03 | -1.78% | 1.70 | 1.77 | 1.62 | 140,246 |
| Apr 22 2024 | 1.69 | -0.06 | -3.43% | 1.76 | 1.79 | 1.65 | 113,851 |
| Apr 19 2024 | 1.75 | -0.01 | -0.57% | 1.76 | 1.78 | 1.72 | 121,962 |
| Apr 18 2024 | 1.76 | -0.06 | -3.30% | 1.81 | 1.84 | 1.76 | 179,802 |
| Apr 17 2024 | 1.82 | 0.02 | 1.11% | 1.81 | 1.83 | 1.70 | 180,991 |
| Apr 16 2024 | 1.80 | -0.32 | -15.09% | 2.10 | 2.10 | 1.75 | 260,567 |
| Apr 15 2024 | 2.12 | -0.38 | -15.20% | 2.50 | 2.57 | 2.08 | 209,614 |
| Apr 12 2024 | 2.50 | 0.02 | 0.81% | 2.49 | 2.59 | 2.47 | 28,144 |
| Apr 11 2024 | 2.48 | 0.09 | 3.77% | 2.45 | 2.55 | 2.45 | 9,619 |
| Apr 10 2024 | 2.39 | 0.00 | 0.00% | 2.38 | 2.50 | 2.29 | 10,495 |
| Apr 09 2024 | 2.39 | 0.06 | 2.58% | 2.36 | 2.48 | 2.29 | 13,494 |
| Apr 08 2024 | 2.33 | -0.04 | -1.69% | 2.38 | 2.55 | 2.29 | 12,647 |
| Apr 05 2024 | 2.37 | 0.07 | 3.04% | 2.44 | 2.44 | 2.35 | 4,487 |
| Apr 04 2024 | 2.30 | 0.01 | 0.44% | 2.40 | 2.54 | 2.25 | 14,533 |
| Apr 03 2024 | 2.29 | 0.09 | 4.09% | 2.22 | 2.43 | 2.21 | 8,855 |
| Apr 02 2024 | 2.20 | -0.26 | -10.57% | 2.47 | 2.60 | 2.20 | 43,947 |
| Apr 01 2024 | 2.46 | -0.46 | -15.75% | 2.88 | 2.88 | 2.43 | 56,959 |
| Mar 28 2024 | 2.92 | 0.30 | 11.45% | 2.63 | 2.96 | 2.63 | 20,294 |
| Mar 27 2024 | 2.62 | -0.18 | -6.43% | 2.99 | 2.99 | 2.56 | 25,344 |
| Mar 26 2024 | 2.80 | -0.10 | -3.45% | 2.89 | 3.22 | 2.80 | 17,975 |
| Mar 25 2024 | 2.90 | -0.07 | -2.36% | 2.98 | 3.85 | 2.90 | 53,164 |
| Mar 22 2024 | 2.97 | 0.18 | 6.45% | 2.80 | 2.97 | 2.80 | 4,689 |
| Mar 21 2024 | 2.79 | -0.12 | -4.12% | 2.72 | 2.98 | 2.72 | 17,468 |
| Mar 20 2024 | 2.91 | 0.16 | 5.82% | 2.76 | 2.92 | 2.76 | 3,546 |
| Mar 19 2024 | 2.75 | 0.13 | 4.96% | 2.63 | 2.79 | 2.63 | 5,119 |
| Mar 18 2024 | 2.62 | -0.08 | -2.96% | 2.71 | 2.87 | 2.61 | 40,151 |
| Mar 15 2024 | 2.70 | -0.10 | -3.57% | 2.80 | 2.87 | 2.64 | 24,060 |
| Mar 14 2024 | 2.80 | -0.04 | -1.41% | 2.86 | 2.86 | 2.72 | 3,441 |
| Mar 13 2024 | 2.84 | 0.17 | 6.37% | 2.68 | 2.86 | 2.68 | 2,517 |
| Mar 12 2024 | 2.67 | -0.14 | -4.98% | 2.81 | 2.86 | 2.62 | 4,278 |
| Mar 11 2024 | 2.81 | 0.21 | 8.08% | 2.61 | 2.81 | 2.61 | 5,105 |
| Mar 08 2024 | 2.60 | -0.08 | -2.99% | 2.69 | 2.84 | 2.30 | 8,329 |
| Mar 07 2024 | 2.68 | 0.11 | 4.28% | 2.57 | 2.87 | 2.45 | 6,135 |
| Mar 06 2024 | 2.57 | 0.33 | 14.73% | 2.98 | 3.00 | 2.40 | 1,415 |
| Mar 05 2024 | 2.24 | -0.01 | -0.44% | 2.38 | 3.00 | 2.24 | 25,104 |
| Mar 04 2024 | 2.25 | 0.01 | 0.28% | 2.26 | 2.28 | 2.20 | 2,917 |
| Mar 01 2024 | 2.2438 | 0.00 | 0.19% | 2.331 | 2.4017 | 2.2438 | 301 |
| Feb 29 2024 | 2.2395 | 0.00 | 0.04% | 2.2395 | 2.2395 | 2.2188 | 162 |
| Feb 28 2024 | 2.2386 | -0.07 | -2.85% | 2.3077 | 2.3077 | 2.2386 | 2,549 |
| Feb 27 2024 | 2.3042 | 0.03 | 1.44% | 2.2429 | 2.3042 | 2.2429 | 3,580 |
| Feb 26 2024 | 2.2714 | -0.04 | -1.53% | 2.2688 | 2.2731 | 2.1834 | 2,305 |
| Feb 23 2024 | 2.3068 | 0.00 | 0.07% | 2.3051 | 2.4155 | 2.1834 | 602 |
