(CNRG)
AMEX: CNRG
· Real-Time Price · USD
76.20
0.50 (0.66%)
At close: Sep 12, 2025, 3:59 PM
76.11
-0.11%
After-hours: Sep 12, 2025, 05:29 PM EDT
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.34 | 76.45 | 75.34 | 76.11 | 76.20 | 0.54% | 8,816 |
| Sep 11, 2025 | 74.85 | 76.42 | 74.85 | 75.70 | 75.70 | 1.27% | 8,400 |
| Sep 10, 2025 | 74.05 | 75.47 | 74.05 | 74.75 | 74.75 | 1.96% | 4,200 |
| Sep 9, 2025 | 74.60 | 74.60 | 72.99 | 73.31 | 73.31 | -1.28% | 8,917 |
| Sep 8, 2025 | 76.00 | 76.00 | 74.26 | 74.26 | 74.26 | -1.94% | 4,000 |
| Sep 5, 2025 | 74.89 | 75.95 | 74.63 | 75.73 | 75.73 | 2.23% | 5,439 |
| Sep 4, 2025 | 73.30 | 74.09 | 73.24 | 74.08 | 74.08 | 1.24% | 12,100 |
| Sep 3, 2025 | 73.28 | 73.89 | 73.13 | 73.17 | 73.17 | 0.33% | 6,138 |
| Sep 2, 2025 | 71.78 | 72.94 | 71.78 | 72.93 | 72.93 | -0.78% | 4,519 |
| Aug 29, 2025 | 74.06 | 74.06 | 73.44 | 73.50 | 73.50 | -0.90% | 5,621 |
| Aug 28, 2025 | 73.83 | 74.21 | 73.40 | 74.17 | 74.17 | 1.19% | 6,540 |
| Aug 27, 2025 | 74.18 | 74.18 | 73.29 | 73.30 | 73.30 | -1.12% | 14,530 |
| Aug 26, 2025 | 74.72 | 74.72 | 73.60 | 74.13 | 74.13 | 0.99% | 5,200 |
| Aug 25, 2025 | 73.00 | 73.50 | 73.00 | 73.40 | 73.40 | 0.05% | 11,216 |
| Aug 22, 2025 | 70.58 | 73.36 | 70.58 | 73.36 | 73.36 | 4.68% | 7,700 |
| Aug 21, 2025 | 70.95 | 70.95 | 69.73 | 70.08 | 70.08 | -2.14% | 6,500 |
| Aug 20, 2025 | 71.81 | 71.81 | 71.04 | 71.61 | 71.61 | -0.31% | 3,827 |
| Aug 19, 2025 | 72.71 | 72.71 | 71.58 | 71.83 | 71.83 | -1.31% | 8,800 |
| Aug 18, 2025 | 71.96 | 73.00 | 71.95 | 72.78 | 72.78 | 2.81% | 38,841 |
| Aug 15, 2025 | 68.55 | 71.88 | 67.81 | 70.79 | 70.79 | 3.80% | 5,719 |