Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CENER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7.45 | -0.01 | -0.13% | 7.44 | 7.45 | 7.40 | 353 |
| Apr 22 2024 | 7.46 | -0.13 | -1.71% | 7.45 | 7.46 | 7.33 | 2,915 |
| Apr 19 2024 | 7.59 | 0.66 | 9.52% | 6.93 | 7.59 | 6.92 | 5,915 |
| Apr 18 2024 | 6.93 | -0.06 | -0.86% | 6.93 | 6.93 | 6.93 | 404 |
| Apr 17 2024 | 6.99 | 0.21 | 3.10% | 6.94 | 7.00 | 6.94 | 385 |
| Apr 16 2024 | 6.78 | -0.20 | -2.87% | 6.98 | 6.98 | 6.76 | 8,797 |
| Apr 15 2024 | 6.98 | -0.17 | -2.38% | 7.16 | 7.16 | 6.82 | 3,040 |
| Apr 12 2024 | 7.15 | -0.16 | -2.19% | 7.40 | 7.40 | 7.15 | 2,808 |
| Apr 11 2024 | 7.31 | 0.01 | 0.14% | 7.32 | 7.32 | 7.31 | 201 |
| Apr 10 2024 | 7.30 | -0.11 | -1.48% | 7.38 | 7.46 | 7.17 | 15,695 |
| Apr 09 2024 | 7.41 | 0.06 | 0.82% | 7.35 | 7.41 | 7.33 | 884 |
| Apr 08 2024 | 7.35 | 0.29 | 4.11% | 7.22 | 7.35 | 7.22 | 901 |
| Apr 05 2024 | 7.06 | -0.19 | -2.62% | 7.24 | 7.24 | 7.06 | 2,236 |
| Apr 04 2024 | 7.25 | 0.08 | 1.12% | 7.14 | 7.34 | 7.14 | 3,278 |
| Apr 03 2024 | 7.17 | -0.04 | -0.55% | 7.16 | 7.17 | 7.09 | 491 |
| Apr 02 2024 | 7.21 | -0.08 | -1.10% | 7.20 | 7.21 | 7.20 | 70 |
| Mar 28 2024 | 7.29 | 0.15 | 2.10% | 7.06 | 7.29 | 7.06 | 1,524 |
| Mar 27 2024 | 7.14 | 0.03 | 0.42% | 7.11 | 7.14 | 7.00 | 1,501 |
| Mar 26 2024 | 7.11 | 0.11 | 1.57% | 7.00 | 7.11 | 6.93 | 1,959 |
| Mar 25 2024 | 7.00 | -0.13 | -1.82% | 7.13 | 7.13 | 6.91 | 1,380 |
| Mar 22 2024 | 7.13 | 0.00 | 0.00% | 7.13 | 7.13 | 7.13 | 1 |
| Mar 21 2024 | 7.13 | -0.02 | -0.28% | 7.15 | 7.15 | 7.13 | 51 |
| Mar 20 2024 | 7.15 | -0.19 | -2.59% | 7.20 | 7.20 | 7.03 | 1,647 |
| Mar 19 2024 | 7.34 | -0.08 | -1.08% | 7.42 | 7.42 | 7.25 | 2,062 |
| Mar 18 2024 | 7.42 | 0.13 | 1.78% | 7.49 | 7.49 | 7.33 | 1,381 |
| Mar 15 2024 | 7.29 | 0.02 | 0.28% | 7.10 | 7.30 | 7.10 | 945 |
| Mar 14 2024 | 7.27 | 0.07 | 0.97% | 7.27 | 7.27 | 7.27 | 777 |
| Mar 13 2024 | 7.20 | 0.01 | 0.14% | 7.10 | 7.20 | 7.10 | 253 |
| Mar 12 2024 | 7.19 | 0.08 | 1.13% | 7.15 | 7.19 | 6.94 | 5,237 |
| Mar 11 2024 | 7.11 | -0.28 | -3.79% | 7.39 | 7.39 | 7.11 | 2,337 |
| Mar 08 2024 | 7.39 | -0.21 | -2.76% | 7.57 | 7.57 | 7.39 | 948 |
| Mar 07 2024 | 7.60 | 0.22 | 2.98% | 7.38 | 7.60 | 7.38 | 4,152 |
| Mar 06 2024 | 7.38 | -0.10 | -1.34% | 7.54 | 7.68 | 7.38 | 4,089 |
| Mar 05 2024 | 7.48 | 0.03 | 0.40% | 7.45 | 7.48 | 7.28 | 8,112 |
| Mar 04 2024 | 7.45 | 0.22 | 3.04% | 7.42 | 7.45 | 7.31 | 1,818 |
| Mar 01 2024 | 7.23 | 0.00 | 0.00% | 7.26 | 7.35 | 7.23 | 1,174 |
| Feb 29 2024 | 7.23 | 0.45 | 6.64% | 7.04 | 7.29 | 6.93 | 3,375 |
| Feb 28 2024 | 6.78 | 0.00 | 0.00% | 6.78 | 6.78 | 6.78 | 0.00 |
| Feb 27 2024 | 6.78 | -0.08 | -1.17% | 6.85 | 6.85 | 6.74 | 491 |
| Feb 26 2024 | 6.86 | 0.00 | 0.00% | 6.86 | 6.86 | 6.86 | 602 |
| Feb 23 2024 | 6.86 | -0.11 | -1.58% | 6.97 | 6.97 | 6.70 | 8,733 |
| Feb 22 2024 | 6.97 | -0.08 | -1.13% | 7.00 | 7.00 | 6.97 | 360 |
| Feb 21 2024 | 7.05 | -0.04 | -0.56% | 7.15 | 7.15 | 7.04 | 2,655 |
| Feb 20 2024 | 7.09 | -0.11 | -1.53% | 7.20 | 7.20 | 7.09 | 216 |
| Feb 19 2024 | 7.20 | 0.07 | 0.98% | 7.13 | 7.20 | 7.11 | 554 |
| Feb 16 2024 | 7.13 | 0.13 | 1.86% | 7.03 | 7.28 | 7.03 | 4,356 |
| Feb 15 2024 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 6.88 | 6,267 |
| Feb 14 2024 | 6.96 | -0.11 | -1.56% | 7.07 | 7.14 | 6.95 | 3,008 |
| Feb 13 2024 | 7.07 | -0.12 | -1.67% | 7.21 | 7.21 | 7.07 | 1,719 |
| Feb 12 2024 | 7.19 | -0.16 | -2.18% | 7.37 | 7.37 | 7.19 | 1,457 |
| Feb 09 2024 | 7.35 | 0.10 | 1.38% | 7.21 | 7.35 | 7.21 | 1,490 |
| Feb 08 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 400 |
| Feb 07 2024 | 7.25 | -0.13 | -1.76% | 7.42 | 7.42 | 7.25 | 1,431 |
| Feb 06 2024 | 7.38 | 0.00 | 0.00% | 7.40 | 7.40 | 7.30 | 392 |
| Feb 05 2024 | 7.38 | -0.07 | -0.94% | 7.45 | 7.48 | 7.30 | 2,744 |
| Feb 02 2024 | 7.45 | 0.17 | 2.34% | 7.35 | 7.45 | 7.35 | 900 |
| Feb 01 2024 | 7.28 | 0.01 | 0.14% | 7.27 | 7.33 | 7.26 | 2,920 |
| Jan 31 2024 | 7.27 | 0.07 | 0.97% | 7.21 | 7.31 | 7.21 | 811 |
| Jan 30 2024 | 7.20 | -0.19 | -2.57% | 7.25 | 7.28 | 7.20 | 2,679 |
| Jan 29 2024 | 7.39 | -0.01 | -0.14% | 7.45 | 7.45 | 7.33 | 1,538 |
| Jan 26 2024 | 7.40 | -0.03 | -0.40% | 7.43 | 7.43 | 7.31 | 1,016 |
| Jan 25 2024 | 7.43 | 0.15 | 2.06% | 7.45 | 7.45 | 7.31 | 1,725 |
