CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	57.08	58.20	57.08	57.61	57.61	1.07%	3,456
Jun 17, 2025	56.84	57.69	56.40	57.00	57.00	-6.34%	4,997
Jun 16, 2025	60.50	61.00	60.21	60.85	60.85	1.99%	12,253
Jun 13, 2025	58.09	60.06	58.09	59.66	59.66	1.04%	4,583
Jun 12, 2025	58.76	59.10	58.76	59.05	59.05	-0.23%	1,470
Jun 11, 2025	59.60	59.78	58.75	59.19	59.19	-0.26%	2,903
Jun 10, 2025	58.97	59.53	58.91	59.34	59.34	1.39%	6,921
Jun 9, 2025	58.35	59.26	58.35	58.52	58.52	0.91%	21,654
Jun 6, 2025	57.46	58.00	57.46	57.99	57.99	2.05%	3,522
Jun 5, 2025	56.28	57.34	56.28	56.83	56.83	0.41%	6,768
Jun 4, 2025	57.10	57.10	56.57	56.60	56.60	-0.88%	6,204
Jun 3, 2025	55.32	57.10	55.32	57.10	57.10	3.76%	3,780
Jun 2, 2025	55.71	55.71	54.52	55.03	55.03	-0.99%	10,745
May 30, 2025	55.05	55.96	54.77	55.58	55.58	0.26%	15,386
May 29, 2025	56.23	56.23	55.43	55.43	55.43	-1.89%	30,857
May 28, 2025	56.85	56.85	56.00	56.50	56.50	-0.44%	23,356
May 27, 2025	56.56	56.75	55.82	56.75	56.75	1.38%	10,442
May 23, 2025	54.27	56.14	54.27	55.98	55.98	1.43%	14,835
May 22, 2025	54.66	55.30	53.62	55.19	55.19	-4.02%	9,238
May 21, 2025	58.47	58.47	57.30	57.50	57.50	-2.95%	7,448
May 20, 2025	59.27	60.27	59.07	59.25	59.25	-0.02%	7,195
May 19, 2025	59.05	59.26	58.56	59.26	59.26	-2.05%	14,998
May 16, 2025	60.80	61.00	60.14	60.50	60.50	-0.17%	17,087
May 15, 2025	59.52	60.63	59.17	60.60	60.60	0.22%	32,099
May 14, 2025	60.15	60.74	59.81	60.47	60.47	0.51%	12,118
May 13, 2025	59.77	61.23	59.74	60.16	60.16	3.80%	14,554
May 12, 2025	57.97	58.38	57.47	57.96	57.96	4.74%	12,077
May 9, 2025	54.26	55.40	54.23	55.34	55.34	2.61%	10,413
May 8, 2025	52.94	54.33	52.71	53.93	53.93	2.98%	11,642
May 7, 2025	52.00	52.66	52.00	52.37	52.37	2.18%	5,024
May 6, 2025	50.81	51.73	50.81	51.25	51.25	2.08%	16,824
May 5, 2025	50.34	50.75	50.21	50.21	50.21	-1.43%	9,258
May 2, 2025	50.73	51.29	50.73	50.94	50.94	2.00%	4,110
May 1, 2025	49.82	50.38	49.82	49.94	49.94	1.12%	10,775
Apr 30, 2025	49.30	49.40	48.72	49.39	49.39	-2.44%	3,333
Apr 29, 2025	50.57	50.73	50.26	50.62	50.62	-0.53%	9,027
Apr 28, 2025	50.92	51.31	50.36	50.89	50.89	0.70%	8,260
Apr 25, 2025	48.75	50.54	48.75	50.54	50.54	3.15%	9,040
Apr 24, 2025	47.66	49.02	47.66	48.99	48.99	3.05%	6,545
Apr 23, 2025	48.75	49.01	47.43	47.54	47.54	0.15%	6,546
Apr 22, 2025	46.39	47.98	46.39	47.47	47.47	3.65%	5,874
Apr 21, 2025	46.69	46.69	45.16	45.80	45.80	-3.34%	11,481
Apr 17, 2025	47.37	47.64	47.05	47.38	47.38	0.58%	7,255
Apr 16, 2025	47.36	47.71	46.47	47.11	47.11	-1.51%	6,783
Apr 15, 2025	47.81	48.51	47.77	47.83	47.83	-0.04%	19,174
Apr 14, 2025	47.92	48.38	47.56	47.85	47.85	1.74%	12,113
Apr 11, 2025	45.96	47.04	45.28	47.03	47.03	2.66%	24,587
Apr 10, 2025	46.95	46.95	44.76	45.82	45.82	-5.64%	34,562
Apr 9, 2025	43.42	48.61	43.34	48.55	48.55	10.37%	131,863
Apr 8, 2025	47.69	47.69	43.56	43.99	43.99	-4.80%	34,550