CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.69	61.50	58.69	60.97	60.97	2.88%	80,007
Dec 19, 2024	60.48	60.49	59.25	59.26	59.26	-1.33%	20,980
Dec 18, 2024	62.61	63.44	60.00	60.06	60.06	-4.25%	11,941
Dec 17, 2024	62.51	63.00	62.10	62.72	62.72	0.24%	18,176
Dec 16, 2024	62.73	62.99	62.52	62.57	62.57	-0.63%	13,481
Dec 13, 2024	62.75	62.98	62.48	62.97	62.97	0.24%	9,191
Dec 12, 2024	63.43	63.76	62.82	62.82	62.82	-1.45%	15,755
Dec 11, 2024	63.85	64.11	63.29	63.74	63.74	0.73%	15,747
Dec 10, 2024	63.92	63.92	63.17	63.28	63.28	-1.81%	23,285
Dec 9, 2024	64.67	65.67	64.44	64.44	64.44	0.69%	12,499
Dec 6, 2024	64.54	64.60	63.69	64.00	64.00	-0.02%	58,950
Dec 5, 2024	64.04	64.53	63.47	64.02	64.02	-0.04%	17,112
Dec 4, 2024	64.37	64.71	63.78	64.04	64.04	-0.44%	13,446
Dec 3, 2024	64.59	64.88	64.29	64.32	64.32	-1.76%	15,639
Dec 2, 2024	65.04	65.72	65.04	65.47	65.47	1.02%	21,917
Nov 29, 2024	64.69	65.20	64.69	64.81	64.81	0.36%	5,352
Nov 27, 2024	64.48	65.51	64.46	64.58	64.58	0.68%	8,344
Nov 26, 2024	64.28	64.28	63.81	64.14	64.14	-0.94%	11,181
Nov 25, 2024	64.39	65.15	64.34	64.75	64.75	1.98%	11,716
Nov 22, 2024	62.16	63.54	62.16	63.49	63.49	2.19%	15,555
Nov 21, 2024	61.85	62.70	61.85	62.13	62.13	0.49%	11,572
Nov 20, 2024	60.79	61.83	60.79	61.83	61.83	1.64%	8,303
Nov 19, 2024	60.10	61.11	60.10	60.83	60.83	0.08%	9,406
Nov 18, 2024	60.40	61.37	60.21	60.78	60.78	1.03%	13,728
Nov 15, 2024	60.90	61.51	60.14	60.16	60.16	-1.17%	61,636
Nov 14, 2024	60.45	61.27	59.84	60.87	60.87	0.79%	12,844
Nov 13, 2024	60.63	61.21	60.12	60.39	60.39	0.35%	18,501
Nov 12, 2024	61.67	61.67	59.72	60.18	60.18	-3.53%	20,501
Nov 11, 2024	62.02	62.38	61.54	62.38	62.38	1.52%	16,464
Nov 8, 2024	61.39	61.44	60.86	61.44	61.44	-0.45%	14,351
Nov 7, 2024	61.57	62.37	61.48	61.72	61.72	0.64%	29,006
Nov 6, 2024	62.51	62.51	60.57	61.33	61.33	-6.38%	47,218
Nov 5, 2024	63.36	65.52	63.36	65.51	65.51	2.82%	22,252
Nov 4, 2024	62.36	64.20	62.36	63.71	63.71	2.14%	12,476
Nov 1, 2024	62.19	63.16	62.12	62.38	62.38	0.49%	7,670
Oct 31, 2024	61.51	62.22	61.43	62.08	62.08	1.01%	4,093
Oct 30, 2024	61.30	62.14	61.11	61.46	61.46	-0.10%	6,785
Oct 29, 2024	62.38	62.43	61.39	61.52	61.52	-2.76%	11,570
Oct 28, 2024	62.19	63.80	62.19	63.27	63.27	2.73%	26,577
Oct 25, 2024	61.44	62.29	61.40	61.59	61.59	1.23%	11,748
Oct 24, 2024	60.32	60.89	60.25	60.84	60.84	1.84%	19,394
Oct 23, 2024	60.28	60.34	59.20	59.74	59.74	-1.22%	16,060
Oct 22, 2024	60.55	60.88	60.31	60.48	60.48	-0.51%	13,724
Oct 21, 2024	61.13	61.47	60.45	60.79	60.79	-0.78%	11,813
Oct 18, 2024	61.09	61.51	61.06	61.27	61.27	0.57%	8,102
Oct 17, 2024	61.86	61.87	60.89	60.92	60.92	-2.42%	34,950
Oct 16, 2024	61.79	62.43	61.79	62.43	62.43	1.86%	6,761
Oct 15, 2024	62.03	62.03	61.24	61.29	61.29	-1.94%	11,486
Oct 14, 2024	62.65	62.65	62.19	62.50	62.50	-0.26%	4,834
Oct 11, 2024	61.37	62.68	61.37	62.67	62.67	1.96%	14,943
Oct 10, 2024	62.75	62.75	61.38	61.46	61.46	-2.67%	7,027
Oct 9, 2024	62.85	63.56	62.85	63.15	63.15	0.31%	7,008
Oct 8, 2024	63.94	63.94	62.95	62.95	62.95	-2.78%	6,764
Oct 7, 2024	64.49	65.93	64.45	64.75	64.75	0.19%	8,245
Oct 4, 2024	64.19	64.63	63.87	64.63	64.63	2.00%	7,442
Oct 3, 2024	64.12	64.32	63.17	63.36	63.36	-1.55%	2,613
Oct 2, 2024	64.40	64.40	63.83	64.36	64.36	-0.56%	3,257
Oct 1, 2024	65.48	65.48	64.40	64.72	64.72	-1.62%	4,721
Sep 30, 2024	65.77	66.10	65.45	65.79	65.79	-0.25%	8,250
Sep 27, 2024	65.37	66.46	65.37	65.96	65.96	1.69%	6,974
Sep 26, 2024	64.68	65.52	64.21	64.86	64.86	1.97%	7,538
Sep 25, 2024	64.62	64.68	63.61	63.61	63.61	-1.82%	5,940
Sep 24, 2024	64.66	65.08	64.53	64.79	64.79	0.75%	5,591
Sep 23, 2024	63.89	64.49	63.76	64.31	64.31	0.58%	7,422
Sep 20, 2024	63.90	64.18	63.40	63.93	63.68	-0.48%	4,050
Sep 19, 2024	65.78	65.78	64.18	64.24	63.98	0.10%	4,814
Sep 18, 2024	64.25	66.11	63.72	64.18	63.92	-0.11%	16,868
Sep 17, 2024	63.21	64.51	63.21	64.25	63.99	2.17%	5,410
Sep 16, 2024	62.65	63.15	62.23	62.88	62.63	0.26%	5,340
Sep 13, 2024	62.25	62.82	62.25	62.72	62.47	2.10%	6,844
Sep 12, 2024	61.48	61.94	60.77	61.43	61.18	-0.28%	15,321
Sep 11, 2024	60.19	61.70	59.89	61.60	61.35	4.05%	19,342
Sep 10, 2024	58.51	59.20	58.05	59.20	58.97	1.24%	6,166
Sep 9, 2024	58.47	59.02	58.36	58.48	58.24	0.03%	8,136
Sep 6, 2024	59.91	60.00	58.22	58.46	58.23	-2.66%	17,092
Sep 5, 2024	60.44	60.69	59.94	60.06	59.82	-0.63%	19,964
Sep 4, 2024	59.39	60.47	59.39	60.44	60.20	1.75%	18,833
Sep 3, 2024	61.77	61.77	59.23	59.40	59.16	-4.00%	12,023
Aug 30, 2024	61.46	61.92	61.28	61.88	61.63	1.06%	9,272
Aug 29, 2024	61.06	62.00	60.97	61.23	60.98	0.67%	10,796
Aug 28, 2024	61.50	61.75	60.42	60.82	60.58	-1.64%	8,729
Aug 27, 2024	62.08	62.15	61.53	61.83	61.58	-1.11%	5,088
Aug 26, 2024	63.10	63.50	62.53	62.53	62.28	-0.40%	15,568
Aug 23, 2024	60.62	62.78	60.59	62.78	62.53	4.53%	11,924
Aug 22, 2024	60.99	60.99	60.06	60.06	59.82	-2.10%	8,679
Aug 21, 2024	60.71	61.34	60.60	61.34	61.10	1.33%	15,133
Aug 20, 2024	61.53	61.67	60.26	60.54	60.29	-1.84%	7,652
Aug 19, 2024	60.27	61.67	60.27	61.67	61.42	2.48%	7,671
Aug 16, 2024	60.03	60.68	59.80	60.18	59.94	-0.18%	12,530
Aug 15, 2024	59.68	60.44	59.68	60.29	60.05	2.69%	11,502
Aug 14, 2024	59.51	59.51	58.54	58.71	58.47	-1.29%	5,046
Aug 13, 2024	57.82	59.52	57.82	59.48	59.24	3.77%	8,183
Aug 12, 2024	57.90	57.90	57.19	57.32	57.09	-1.12%	10,287
Aug 9, 2024	58.71	58.71	57.52	57.97	57.74	-1.55%	10,394
Aug 8, 2024	57.77	59.02	57.34	58.88	58.64	2.48%	6,832
Aug 7, 2024	59.61	59.61	57.46	57.46	57.23	-1.21%	5,744
Aug 6, 2024	58.36	58.90	57.59	58.16	57.93	0.53%	10,420
Aug 5, 2024	56.02	58.99	56.02	57.86	57.62	-2.81%	17,844
Aug 2, 2024	60.56	60.57	59.00	59.53	59.29	-4.54%	13,957
Aug 1, 2024	64.34	65.03	61.77	62.36	62.11	-2.06%	14,155