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

Cn Energy Group Inc (NQ: CNEY )

0.6790 -0.1210 (-15.12%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2022 1.960 1.980 1.882 1.970 23,296 +0.05(+2.60%)
Jan 31, 2022 1.750 1.920 1.750 1.920 28,795 +0.18(+10.34%)
Jan 28, 2022 1.690 1.820 1.530 1.740 130,362 +0.12(+7.41%)
Jan 27, 2022 1.720 1.780 1.610 1.620 24,080 -0.10(-5.81%)
Jan 26, 2022 1.960 2.010 1.660 1.720 69,829 -0.05(-2.82%)
Jan 25, 2022 1.650 1.800 1.650 1.770 46,248 +0.10(+5.99%)
Jan 24, 2022 1.830 1.830 1.558 1.670 73,440 -0.19(-10.22%)
Jan 21, 2022 1.980 2.020 1.810 1.860 54,326 -0.16(-7.92%)
Jan 20, 2022 2.030 2.084 2.003 2.020 14,616 +0.03(+1.51%)
Jan 19, 2022 2.220 2.400 1.980 1.990 929,558 -0.25(-11.16%)
Jan 18, 2022 2.130 2.240 2.020 2.240 440,311 +0.03(+1.36%)
Jan 14, 2022 2.210 0 +0.00(+0.00%)
Jan 13, 2022 2.520 2.520 2.180 2.210 225,675 -0.32(-12.65%)
Jan 12, 2022 2.520 2.585 2.480 2.530 731,761 +0.01(+0.40%)
Jan 11, 2022 2.530 2.550 2.500 2.520 8,117 -0.03(-1.18%)
Jan 10, 2022 2.500 2.580 2.430 2.550 39,329 +0.05(+2.00%)
Jan 07, 2022 2.550 2.570 2.500 2.500 42,319 -0.08(-3.10%)
Jan 06, 2022 2.580 2.620 2.470 2.580 33,002 +0.02(+0.78%)
Jan 05, 2022 2.770 2.800 2.560 2.560 66,871 -0.25(-8.90%)
Jan 04, 2022 2.900 2.900 2.760 2.810 28,058 -0.12(-4.10%)
Jan 03, 2022 2.880 3.010 2.864 2.930 37,504 +0.06(+2.09%)
Dec 31, 2021 2.750 2.940 2.740 2.870 65,188 +0.06(+2.14%)
Dec 30, 2021 2.650 2.838 2.560 2.810 264,002 +0.22(+8.49%)
Dec 29, 2021 2.670 2.760 2.500 2.590 341,812 -0.10(-3.72%)
Dec 28, 2021 2.740 2.900 2.640 2.690 310,521 -0.09(-3.24%)
Dec 27, 2021 2.870 2.870 2.730 2.780 289,659 -0.09(-3.14%)
Dec 23, 2021 2.710 2.887 2.650 2.870 281,559 +0.12(+4.36%)
Dec 22, 2021 2.720 2.920 2.615 2.750 1,182,725 +0.00(+0.00%)
Dec 21, 2021 3.130 3.380 2.260 2.750 7,134,854 -0.38(-12.14%)
Dec 20, 2021 2.860 3.230 2.680 3.130 974,498 +0.21(+7.19%)
Dec 17, 2021 2.900 3.040 2.802 2.920 508,284 +0.01(+0.34%)
Dec 16, 2021 3.010 3.160 2.760 2.910 594,176 -0.10(-3.32%)
Dec 15, 2021 2.440 3.290 2.440 3.010 3,675,261 +0.55(+22.36%)
Dec 14, 2021 2.480 2.700 2.400 2.460 399,829 +0.02(+0.82%)
Dec 13, 2021 2.580 2.630 2.400 2.440 281,796 -0.18(-6.87%)
Dec 10, 2021 2.660 2.780 2.560 2.620 228,353 -0.06(-2.42%)
Dec 09, 2021 2.920 2.960 2.660 2.685 286,008 -0.27(-9.29%)
Dec 08, 2021 3.090 3.170 2.900 2.960 287,823 -0.08(-2.63%)
Dec 07, 2021 2.860 3.070 2.840 3.040 268,007 +0.27(+9.75%)
Dec 06, 2021 2.680 2.800 2.600 2.770 257,013 -0.01(-0.36%)
Dec 03, 2021 2.960 2.990 2.650 2.780 290,230 -0.18(-6.08%)
Dec 02, 2021 3.000 3.050 2.900 2.960 290,317 +0.05(+1.72%)
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.