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

Cn Energy Group Inc (NQ: CNEY )

0.7200 -0.0616 (-7.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 29, 2022 1.400 1.456 1.400 1.430 15,244 +0.01(+0.70%)
Apr 28, 2022 1.410 1.469 1.380 1.420 34,117 -0.05(-3.40%)
Apr 27, 2022 1.460 1.480 1.460 1.470 5,590 +0.00(+0.00%)
Apr 26, 2022 1.630 1.630 1.400 1.470 10,912 -0.06(-3.92%)
Apr 25, 2022 1.510 1.570 1.510 1.530 16,794 +0.02(+1.32%)
Apr 22, 2022 1.660 1.660 1.510 1.510 4,410 -0.12(-7.36%)
Apr 21, 2022 1.700 1.700 1.510 1.630 17,444 +0.10(+6.54%)
Apr 20, 2022 1.630 1.642 1.520 1.530 5,722 +0.00(+0.00%)
Apr 19, 2022 1.520 1.578 1.520 1.530 46,453 +0.01(+0.66%)
Apr 18, 2022 1.520 1.550 1.500 1.520 38,271 +0.00(+0.00%)
Apr 14, 2022 1.570 1.643 1.520 1.520 7,837 -0.02(-1.47%)
Apr 13, 2022 1.600 1.618 1.503 1.543 6,412 -0.03(-1.74%)
Apr 12, 2022 1.700 1.747 1.530 1.570 15,965 -0.14(-8.19%)
Apr 11, 2022 1.680 1.745 1.650 1.710 204,071 -0.01(-0.58%)
Apr 08, 2022 1.710 1.780 1.690 1.720 102,699 +0.07(+4.24%)
Apr 07, 2022 1.740 1.750 1.650 1.650 17,928 -0.10(-5.44%)
Apr 06, 2022 1.760 1.820 1.690 1.745 12,356 -0.00(-0.29%)
Apr 05, 2022 1.750 1.870 1.650 1.750 64,917 +0.04(+2.34%)
Apr 04, 2022 1.670 1.730 1.600 1.710 140,410 +0.01(+0.52%)
Apr 01, 2022 1.750 1.810 1.675 1.701 34,430 -0.05(-2.79%)
Mar 31, 2022 1.790 1.820 1.700 1.750 7,585 -0.07(-4.11%)
Mar 30, 2022 1.790 1.825 1.790 1.825 4,702 +0.04(+2.53%)
Mar 29, 2022 1.720 1.850 1.700 1.780 15,770 +0.04(+2.30%)
Mar 28, 2022 1.720 1.742 1.660 1.740 11,090 +0.02(+1.16%)
Mar 25, 2022 1.790 1.800 1.720 1.720 28,316 -0.10(-5.49%)
Mar 24, 2022 1.780 1.850 1.773 1.820 11,466 +0.04(+2.25%)
Mar 23, 2022 1.650 1.850 1.650 1.780 13,988 +0.03(+1.71%)
Mar 22, 2022 1.750 1.820 1.600 1.750 16,916 -0.06(-3.31%)
Mar 21, 2022 1.900 1.900 1.730 1.810 42,524 +0.21(+13.12%)
Mar 18, 2022 1.940 1.940 1.600 1.600 46,011 -0.32(-16.67%)
Mar 17, 2022 2.000 2.000 1.680 1.920 127,712 +0.20(+11.82%)
Mar 16, 2022 1.770 1.780 1.660 1.717 353,186 +0.03(+2.01%)
Mar 15, 2022 1.882 1.890 1.650 1.683 16,421 -0.04(-2.14%)
Mar 14, 2022 1.900 1.940 1.710 1.720 18,727 -0.22(-11.23%)
Mar 11, 2022 1.890 1.965 1.800 1.938 12,254 +0.04(+1.98%)
Mar 10, 2022 1.850 1.930 1.800 1.900 19,543 +0.05(+2.70%)
Mar 09, 2022 1.770 1.885 1.770 1.850 7,287 +0.04(+2.21%)
Mar 08, 2022 1.800 1.883 1.740 1.810 20,418 +0.02(+1.12%)
Mar 07, 2022 1.700 1.889 1.700 1.790 23,001 -0.01(-0.56%)
Mar 04, 2022 1.880 1.915 1.791 1.800 23,179 -0.12(-6.25%)
Mar 03, 2022 1.930 1.980 1.880 1.920 15,478 +0.00(+0.00%)
Mar 02, 2022 1.960 1.990 1.900 1.920 8,180 -0.07(-3.52%)
Mar 01, 2022 1.980 2.060 1.900 1.990 20,955 -0.03(-1.49%)
Feb 28, 2022 1.900 2.050 1.880 2.020 49,553 +0.14(+7.45%)
Feb 25, 2022 1.850 1.930 1.880 1.880 7,047 +0.00(+0.00%)
Feb 24, 2022 1.890 1.949 1.800 1.880 31,186 -0.13(-6.47%)
Feb 23, 2022 2.090 2.090 1.900 2.010 16,462 +0.09(+4.69%)
Feb 22, 2022 1.850 1.920 1.800 1.920 28,763 +0.08(+4.35%)
Feb 18, 2022 1.840 0 -0.09(-4.66%)
Feb 17, 2022 1.890 2.036 1.890 1.930 7,991 -0.02(-1.03%)
Feb 16, 2022 1.940 2.021 1.890 1.950 13,242 -0.03(-1.52%)
Feb 15, 2022 1.910 2.000 1.900 1.980 5,402 +0.07(+3.66%)
Feb 14, 2022 1.870 1.930 1.872 1.910 13,151 +0.04(+2.14%)
Feb 11, 2022 1.920 1.920 1.850 1.870 13,580 -0.05(-2.60%)
Feb 10, 2022 1.950 2.100 1.890 1.920 28,081 +0.04(+2.13%)
Feb 09, 2022 1.880 1.930 1.800 1.880 23,568 -0.01(-0.53%)
Feb 08, 2022 1.930 1.930 1.782 1.890 8,755 +0.04(+2.16%)
Feb 07, 2022 1.950 1.951 1.800 1.850 13,998 -0.03(-1.60%)
Feb 04, 2022 1.670 1.880 1.670 1.880 19,401 +0.12(+6.82%)
Feb 03, 2022 1.890 1.740 1.760 7,459 -0.14(-7.37%)
Feb 02, 2022 1.940 1.960 1.870 1.900 14,719 -0.07(-3.55%)
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.