Columbia Sustainable Inte... (ESGN)
AMEX: ESGN
· Real-Time Price · USD
31.42
0.37 (1.19%)
At close: May 31, 2024, 6:51 PM
ESGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 30.42 | 30.44 | 30.38 | 30.38 | 30.38 | 0.00% | 1,377 |
| Jun 27, 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 30.38 | 0.26% | 126 |
| Jun 26, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 30.30 | -0.75% | 575 |
| Jun 25, 2024 | 30.45 | 30.53 | 30.42 | 30.53 | 30.53 | -0.16% | 1,207 |
| Jun 24, 2024 | 30.61 | 30.61 | 30.54 | 30.58 | 30.58 | 0.82% | 402 |
| Jun 21, 2024 | 30.33 | 30.38 | 30.32 | 30.33 | 30.19 | -0.56% | 732 |
| Jun 20, 2024 | 30.57 | 30.60 | 30.45 | 30.50 | 30.36 | 0.10% | 4,662 |
| Jun 18, 2024 | 30.41 | 30.47 | 30.41 | 30.47 | 30.33 | 0.66% | 863 |
| Jun 17, 2024 | 30.15 | 30.28 | 30.10 | 30.27 | 30.27 | 0.43% | 4,584 |
| Jun 14, 2024 | 30.11 | 30.15 | 30.00 | 30.14 | 30.14 | -1.57% | 3,649 |
| Jun 13, 2024 | 30.93 | 30.97 | 30.53 | 30.62 | 30.62 | -1.92% | 5,603 |
| Jun 12, 2024 | 31.46 | 31.52 | 31.22 | 31.22 | 31.22 | 1.00% | 5,427 |
| Jun 11, 2024 | 30.85 | 30.96 | 30.73 | 30.91 | 30.91 | -0.67% | 584,478 |
| Jun 10, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.26% | 1 |
| Jun 7, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.21% | 13 |
| Jun 6, 2024 | 31.61 | 31.61 | 31.41 | 31.42 | 31.42 | 0.32% | 596 |
| Jun 5, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% | 126 |
| Jun 4, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.00% | 0 |
| Jun 3, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.00% | 0 |
| May 31, 2024 | 31.38 | 31.42 | 31.20 | 31.42 | 31.42 | 1.19% | 3,208 |