Advertisement

U.S. markets open in 8 hours 53 minutes

S&P Futures
6,036.50
-1.75(-0.03%)
Dow Futures
44,973.00
+22.00(+0.05%)
Nasdaq Futures
20,962.25
-31.25(-0.15%)
Russell 2000 Futures
2,435.30
+2.90(+0.12%)
Crude Oil
68.83
+0.06(+0.09%)
Gold
2,640.20
+18.90(+0.72%)

CN Energy Group. Inc. (CNEY)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3774

+0.0373

(+10.97%)

At close: 04:00PM EST

0.3603

-0.02

(-4.53%)

After hours:

07:29PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.3400	0.3770	0.3370	0.3770	0.3770	221,800
Nov 25, 2024	0.3300	0.3530	0.3210	0.3400	0.3400	137,000
Nov 22, 2024	0.3150	0.3400	0.3110	0.3300	0.3300	129,200
Nov 21, 2024	0.3110	0.3400	0.3110	0.3290	0.3290	147,100
Nov 20, 2024	0.3300	0.3400	0.3100	0.3170	0.3170	159,400
Nov 19, 2024	0.3220	0.3500	0.3030	0.3400	0.3400	256,600
Nov 18, 2024	0.3500	0.3600	0.3250	0.3340	0.3340	249,800
Nov 15, 2024	0.3700	0.3900	0.3420	0.3500	0.3500	135,900
Nov 14, 2024	0.3620	0.3790	0.3500	0.3770	0.3770	188,800
Nov 13, 2024	0.3850	0.4030	0.3680	0.3700	0.3700	164,900
Nov 12, 2024	0.3820	0.4200	0.3720	0.3850	0.3850	216,000
Nov 11, 2024	0.4150	0.4200	0.3810	0.4020	0.4020	120,600
Nov 08, 2024	0.4540	0.4550	0.4090	0.4140	0.4140	276,800
Nov 07, 2024	0.4130	0.4800	0.4130	0.4500	0.4500	324,900
Nov 06, 2024	0.4500	0.4710	0.3950	0.4100	0.4100	373,800
Nov 05, 2024	0.4800	0.4900	0.4590	0.4620	0.4620	133,200
Nov 04, 2024	0.4800	0.4980	0.4400	0.4600	0.4600	491,100
Nov 01, 2024	0.5180	0.5200	0.4900	0.4970	0.4970	502,300
Oct 31, 2024	0.5040	0.7000	0.4880	0.5570	0.5570	5,399,100
Oct 30, 2024	0.5200	0.5200	0.4940	0.5040	0.5040	218,000
Oct 29, 2024	0.5600	0.5600	0.5210	0.5300	0.5300	193,700
Oct 28, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	364,600
Oct 25, 2024	0.5200	0.5500	0.5110	0.5170	0.5170	380,600
Oct 24, 2024	0.5480	0.5700	0.5400	0.5500	0.5500	361,700
Oct 23, 2024	0.6100	0.6170	0.5510	0.5840	0.5840	660,900
Oct 22, 2024	0.6550	0.6550	0.6150	0.6290	0.6290	293,700
Oct 21, 2024	0.6670	0.6670	0.6150	0.6560	0.6560	496,100
Oct 18, 2024	0.6550	0.6750	0.6450	0.6500	0.6500	591,000
Oct 17, 2024	0.6570	0.6690	0.6300	0.6420	0.6420	487,700
Oct 16, 2024	0.6390	0.6690	0.6200	0.6630	0.6630	794,200
Oct 15, 2024	0.7000	0.7000	0.5990	0.6010	0.6010	1,026,200
Oct 14, 2024	0.6400	0.7500	0.6400	0.7200	0.7200	908,800
Oct 11, 2024	0.6350	0.7100	0.6350	0.7000	0.7000	1,606,100
Oct 10, 2024	0.7230	0.7300	0.6120	0.7100	0.7100	27,042,800
Oct 09, 2024	0.6000	0.6100	0.4950	0.5270	0.5270	1,018,200
Oct 08, 2024	0.6870	0.6890	0.6030	0.6180	0.6180	871,800
Oct 07, 2024	0.7240	0.7580	0.7000	0.7020	0.7020	899,700
Oct 04, 2024	0.7530	0.7730	0.7200	0.7300	0.7300	696,900
Oct 03, 2024	0.7880	0.8350	0.7500	0.7600	0.7600	1,164,500
Oct 02, 2024	0.8110	0.8460	0.7050	0.8000	0.8000	2,278,200
Oct 01, 2024	0.7700	0.7900	0.6750	0.7700	0.7700	3,809,100
Sep 30, 2024	0.9600	1.1100	0.7610	0.8400	0.8400	19,442,400
Sep 27, 2024	1.0300	1.2700	0.8840	0.9600	0.9600	223,134,100
Sep 26, 2024	0.4360	0.8300	0.4360	0.5800	0.5800	105,606,400
Sep 25, 2024	0.3540	0.5240	0.3540	0.4150	0.4150	7,796,200
Sep 24, 2024	0.3500	0.4100	0.3240	0.3540	0.3540	1,478,100
Sep 23, 2024	0.3540	0.3580	0.3220	0.3500	0.3500	640,600
Sep 20, 2024	0.3780	0.3900	0.3420	0.3500	0.3500	1,098,500
Sep 19, 2024	0.3740	0.4100	0.3740	0.3900	0.3900	919,900
Sep 18, 2024	0.3890	0.4590	0.3820	0.3980	0.3980	2,403,100
Sep 17, 2024	0.4320	0.5200	0.3910	0.3910	0.3910	3,266,100
Sep 16, 2024	0.4480	0.7300	0.4000	0.4760	0.4760	27,703,300
Sep 13, 2024	0.5570	0.6180	0.4170	0.4500	0.4500	5,091,100
Sep 12, 2024	0.9760	1.0600	0.6400	0.6900	0.6900	17,157,000
Sep 11, 2024	0.6900	1.6000	0.6900	1.3900	1.3900	347,476,100
Sep 10, 2024	0.2800	0.2980	0.2700	0.2980	0.2980	134,000
Sep 09, 2024	0.2880	0.2990	0.2550	0.2870	0.2870	136,800
Sep 06, 2024	0.2960	0.3000	0.2890	0.2940	0.2940	48,500
Sep 05, 2024	0.2920	0.3000	0.2910	0.2960	0.2960	16,800
Sep 04, 2024	0.2990	0.3000	0.2900	0.3000	0.3000	51,900
Sep 03, 2024	0.2940	0.3090	0.2920	0.2990	0.2990	29,000
Aug 30, 2024	0.3150	0.3190	0.2900	0.2930	0.2930	21,900
Aug 29, 2024	0.3240	0.3240	0.3010	0.3010	0.3010	36,200
Aug 28, 2024	0.3340	0.3340	0.3010	0.3030	0.3030	25,600
Aug 27, 2024	0.3250	0.3440	0.3030	0.3380	0.3380	41,800
Aug 26, 2024	0.3220	0.3300	0.3010	0.3260	0.3260	44,900
Aug 23, 2024	0.3010	0.3300	0.2900	0.3260	0.3260	160,200
Aug 22, 2024	0.3310	0.3400	0.2920	0.3010	0.3010	138,800
Aug 21, 2024	0.3390	0.3410	0.3120	0.3360	0.3360	42,200
Aug 20, 2024	0.2900	0.3600	0.2900	0.3410	0.3410	328,900
Aug 19, 2024	0.3350	0.3350	0.2810	0.2990	0.2990	144,700
Aug 16, 2024	0.3270	0.3390	0.3200	0.3330	0.3330	26,200
Aug 15, 2024	0.3200	0.3500	0.3100	0.3170	0.3170	23,500
Aug 14, 2024	0.3200	0.3220	0.3000	0.3200	0.3200	45,300
Aug 13, 2024	0.3090	0.3350	0.3090	0.3300	0.3300	35,200
Aug 12, 2024	0.2900	0.3260	0.2850	0.3090	0.3090	88,700
Aug 09, 2024	0.2910	0.2920	0.2800	0.2800	0.2800	8,700
Aug 08, 2024	0.2840	0.2940	0.2800	0.2860	0.2860	20,200
Aug 07, 2024	0.3000	0.3050	0.2840	0.2840	0.2840	16,900
Aug 06, 2024	0.3040	0.3220	0.2950	0.3000	0.3000	38,900
Aug 05, 2024	0.3080	0.3230	0.2880	0.3100	0.3100	131,300
Aug 02, 2024	0.3020	0.3250	0.3010	0.3110	0.3110	37,600
Aug 01, 2024	0.3590	0.3620	0.3400	0.3500	0.3500	30,600
Jul 31, 2024	0.2710	0.3680	0.2710	0.3550	0.3550	178,300
Jul 30, 2024	0.3660	0.3700	0.3350	0.3640	0.3640	99,900
Jul 29, 2024	0.3900	0.3900	0.3280	0.3500	0.3500	506,600
Jul 26, 2024	0.3870	0.4000	0.3750	0.3900	0.3900	180,800
Jul 25, 2024	0.4710	0.4710	0.3760	0.3990	0.3990	778,800
Jul 24, 2024	0.5000	0.8030	0.4110	0.4900	0.4900	6,116,600
Jul 23, 2024	0.5010	0.5010	0.4610	0.4980	0.4980	78,900
Jul 22, 2024	0.4700	0.4800	0.4520	0.4800	0.4800	60,900
Jul 19, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	49,500
Jul 18, 2024	0.5010	0.5390	0.4730	0.4780	0.4780	99,400
Jul 17, 2024	0.5190	0.5350	0.5000	0.5010	0.5010	156,300
Jul 16, 2024	0.5140	0.5390	0.5120	0.5300	0.5300	48,300
Jul 15, 2024	0.5160	0.5800	0.5150	0.5300	0.5300	197,500
Jul 12, 2024	0.4900	0.5450	0.4800	0.5250	0.5250	134,100
Jul 11, 2024	0.5280	0.5280	0.4620	0.4900	0.4900	148,700
Jul 10, 2024	0.4450	0.5900	0.4450	0.5150	0.5150	576,900
Jul 09, 2024	0.4370	0.4560	0.4360	0.4450	0.4450	65,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,036.50-1.75(-0.03%)

Dow Futures44,973.00+22.00(+0.05%)

Nasdaq Futures20,962.25-31.25(-0.15%)

Russell 2000 Futures2,435.30+2.90(+0.12%)

Crude Oil68.83+0.06(+0.09%)

Gold2,640.20+18.90(+0.72%)

CN Energy Group. Inc. (CNEY)

S&P Futures
6,036.50
-1.75(-0.03%)

Dow Futures
44,973.00
+22.00(+0.05%)

Nasdaq Futures
20,962.25
-31.25(-0.15%)

Russell 2000 Futures
2,435.30
+2.90(+0.12%)

Crude Oil
68.83
+0.06(+0.09%)

Gold
2,640.20
+18.90(+0.72%)