(CNRG)
AMEX: CNRG
· Real-Time Price · USD
72.08
1.29 (1.83%)
At close: Aug 18, 2025, 10:52 AM
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 68.55 | 71.88 | 67.81 | 70.79 | 70.79 | 3.80% | 5,719 |
| Aug 14, 2025 | 67.74 | 68.20 | 67.44 | 68.20 | 68.20 | -1.23% | 3,300 |
| Aug 13, 2025 | 68.68 | 69.18 | 68.64 | 69.05 | 69.05 | 1.25% | 4,311 |
| Aug 12, 2025 | 67.97 | 68.20 | 67.25 | 68.20 | 68.20 | 0.75% | 5,745 |
| Aug 11, 2025 | 68.19 | 68.19 | 67.61 | 67.69 | 67.69 | -0.32% | 7,300 |
| Aug 8, 2025 | 68.53 | 68.53 | 67.70 | 67.91 | 67.91 | 0.06% | 5,300 |
| Aug 7, 2025 | 68.31 | 69.03 | 67.76 | 67.87 | 67.87 | 1.34% | 7,043 |
| Aug 6, 2025 | 67.62 | 67.62 | 66.84 | 66.97 | 66.97 | -0.99% | 2,000 |
| Aug 5, 2025 | 67.71 | 68.02 | 67.32 | 67.64 | 67.64 | 1.05% | 6,422 |
| Aug 4, 2025 | 66.59 | 66.96 | 66.55 | 66.94 | 66.94 | 1.56% | 5,747 |
| Aug 1, 2025 | 65.82 | 66.60 | 65.10 | 65.91 | 65.91 | -1.57% | 3,212 |
| Jul 31, 2025 | 66.70 | 68.02 | 66.70 | 66.96 | 66.96 | -0.03% | 15,348 |
| Jul 30, 2025 | 66.88 | 67.76 | 66.54 | 66.98 | 66.98 | 0.07% | 5,448 |
| Jul 29, 2025 | 68.19 | 68.19 | 66.83 | 66.93 | 66.93 | -1.31% | 1,900 |
| Jul 28, 2025 | 68.63 | 68.63 | 67.46 | 67.82 | 67.82 | -0.56% | 7,445 |
| Jul 25, 2025 | 68.23 | 68.28 | 67.95 | 68.20 | 68.20 | 0.13% | 5,100 |
| Jul 24, 2025 | 68.54 | 68.54 | 67.90 | 68.11 | 68.11 | 0.12% | 9,141 |
| Jul 23, 2025 | 68.50 | 68.56 | 67.68 | 68.03 | 68.03 | -0.47% | 5,200 |
| Jul 22, 2025 | 66.69 | 68.53 | 66.69 | 68.35 | 68.35 | 2.92% | 7,500 |
| Jul 21, 2025 | 66.57 | 67.05 | 66.36 | 66.41 | 66.41 | 0.99% | 9,100 |