Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 184.12 | -6.66 | -3.49% | 186.24 | 188.50 | 184.12 | 80,577 |
| May 31 2024 | 190.78 | 0.60 | 0.32% | 189.70 | 191.76 | 188.76 | 180,056 |
| May 30 2024 | 190.18 | 5.96 | 3.24% | 190.00 | 192.20 | 182.16 | 120,946 |
| May 29 2024 | 184.22 | -7.16 | -3.74% | 192.64 | 193.46 | 184.22 | 73,820 |
| May 28 2024 | 191.38 | 2.18 | 1.15% | 189.00 | 194.84 | 187.00 | 172,345 |
| May 24 2024 | 189.20 | -6.80 | -3.47% | 192.00 | 193.94 | 187.12 | 164,596 |
| May 23 2024 | 196.00 | 1.00 | 0.51% | 192.00 | 200.00 | 190.80 | 430,573 |
| May 22 2024 | 195.00 | -1.20 | -0.61% | 196.80 | 200.00 | 191.40 | 424,735 |
| May 21 2024 | 196.20 | -2.20 | -1.11% | 198.00 | 201.00 | 194.20 | 300,731 |
| May 20 2024 | 198.40 | 6.00 | 3.12% | 189.00 | 203.50 | 189.00 | 377,762 |
| May 17 2024 | 192.40 | 11.40 | 6.30% | 183.00 | 194.00 | 181.00 | 326,013 |
| May 16 2024 | 181.00 | -0.40 | -0.22% | 180.00 | 182.20 | 179.20 | 194,972 |
| May 15 2024 | 181.40 | 0.00 | 0.00% | 183.00 | 185.00 | 180.00 | 138,862 |
| May 14 2024 | 181.40 | 1.40 | 0.78% | 180.00 | 182.40 | 178.80 | 206,429 |
| May 13 2024 | 180.00 | 3.20 | 1.81% | 173.00 | 180.80 | 173.00 | 183,874 |
| May 10 2024 | 176.80 | 5.40 | 3.15% | 172.80 | 176.80 | 171.00 | 325,991 |
| May 09 2024 | 171.40 | 0.00 | 0.00% | 167.80 | 172.60 | 167.80 | 87,069 |
| May 08 2024 | 171.40 | 1.40 | 0.82% | 170.80 | 171.40 | 167.20 | 160,253 |
| May 07 2024 | 170.00 | 1.20 | 0.71% | 165.20 | 170.80 | 165.20 | 103,978 |
| May 03 2024 | 168.80 | 7.00 | 4.33% | 164.00 | 170.00 | 164.00 | 100,483 |
| May 02 2024 | 161.80 | -6.60 | -3.92% | 167.80 | 167.80 | 161.80 | 253,596 |
| May 01 2024 | 168.40 | -1.60 | -0.94% | 170.40 | 170.80 | 168.00 | 66,070 |
| Apr 30 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 171.60 | 167.80 | 231,969 |
| Apr 29 2024 | 170.00 | -0.40 | -0.23% | 169.40 | 171.20 | 167.40 | 105,779 |
| Apr 26 2024 | 170.40 | 1.60 | 0.95% | 171.80 | 174.20 | 169.80 | 175,067 |
| Apr 25 2024 | 168.80 | -0.40 | -0.24% | 170.00 | 172.00 | 168.40 | 86,615 |
| Apr 24 2024 | 169.20 | -1.40 | -0.82% | 168.60 | 171.40 | 167.60 | 107,830 |
| Apr 23 2024 | 170.60 | 2.20 | 1.31% | 166.80 | 170.80 | 166.80 | 118,325 |
| Apr 22 2024 | 168.40 | 2.80 | 1.69% | 168.80 | 170.00 | 165.40 | 68,867 |
| Apr 19 2024 | 165.60 | 3.80 | 2.35% | 166.40 | 166.40 | 157.60 | 190,962 |
| Apr 18 2024 | 161.80 | -3.00 | -1.82% | 164.00 | 165.40 | 161.20 | 268,525 |
| Apr 17 2024 | 164.80 | 3.80 | 2.36% | 158.00 | 166.60 | 158.00 | 131,591 |
| Apr 16 2024 | 161.00 | -4.20 | -2.54% | 165.00 | 165.80 | 161.00 | 257,002 |
| Apr 15 2024 | 165.20 | -6.80 | -3.95% | 169.60 | 171.80 | 164.80 | 430,304 |
| Apr 12 2024 | 172.00 | 2.20 | 1.30% | 174.20 | 174.60 | 170.40 | 170,195 |
| Apr 11 2024 | 169.80 | -2.60 | -1.51% | 170.40 | 173.20 | 169.40 | 120,022 |
| Apr 10 2024 | 172.40 | -0.60 | -0.35% | 173.00 | 173.60 | 171.00 | 144,449 |
| Apr 09 2024 | 173.00 | 2.60 | 1.53% | 176.00 | 176.00 | 170.60 | 1,058,368 |
| Apr 08 2024 | 170.40 | 0.40 | 0.24% | 169.20 | 175.40 | 169.00 | 206,487 |
| Apr 05 2024 | 170.00 | -1.40 | -0.82% | 177.00 | 177.00 | 169.80 | 147,502 |
| Apr 04 2024 | 171.40 | -2.00 | -1.15% | 175.60 | 175.60 | 170.40 | 174,467 |
| Apr 03 2024 | 173.40 | 2.40 | 1.40% | 175.20 | 175.20 | 168.60 | 171,098 |
| Apr 02 2024 | 171.00 | -4.00 | -2.29% | 172.80 | 176.80 | 168.40 | 253,662 |
| Mar 28 2024 | 175.00 | 8.00 | 4.79% | 169.20 | 179.00 | 169.20 | 310,822 |
| Mar 27 2024 | 167.00 | 2.00 | 1.21% | 166.00 | 168.60 | 164.80 | 177,977 |
| Mar 26 2024 | 165.00 | 4.00 | 2.48% | 158.60 | 165.40 | 158.60 | 153,433 |
| Mar 25 2024 | 161.00 | 0.00 | 0.00% | 162.00 | 163.20 | 155.20 | 242,905 |
| Mar 22 2024 | 161.00 | 5.80 | 3.74% | 155.00 | 161.40 | 155.00 | 169,966 |
| Mar 21 2024 | 155.20 | 4.40 | 2.92% | 150.80 | 156.80 | 150.80 | 179,987 |
| Mar 20 2024 | 150.80 | 6.00 | 4.14% | 144.00 | 152.60 | 143.80 | 212,022 |
| Mar 19 2024 | 144.80 | 4.60 | 3.28% | 140.00 | 145.00 | 139.80 | 1,185,970 |
| Mar 18 2024 | 140.20 | 1.20 | 0.86% | 135.40 | 141.40 | 135.00 | 442,492 |
| Mar 15 2024 | 139.00 | 6.80 | 5.14% | 132.40 | 139.00 | 128.20 | 1,979,002 |
| Mar 14 2024 | 132.20 | 5.00 | 3.93% | 128.00 | 132.40 | 127.20 | 198,970 |
| Mar 13 2024 | 127.20 | 3.40 | 2.75% | 127.00 | 127.20 | 123.60 | 220,464 |
| Mar 12 2024 | 123.80 | 0.80 | 0.65% | 124.00 | 125.60 | 122.40 | 143,193 |
| Mar 11 2024 | 123.00 | 1.60 | 1.32% | 124.80 | 124.80 | 119.00 | 214,829 |
| Mar 08 2024 | 121.40 | -1.80 | -1.46% | 121.80 | 122.80 | 120.20 | 122,906 |
| Mar 07 2024 | 123.20 | 0.20 | 0.16% | 123.60 | 125.00 | 120.40 | 319,755 |
| Mar 06 2024 | 123.00 | 5.40 | 4.59% | 117.00 | 123.20 | 117.00 | 198,067 |
