CES Energy Solutions Corp Stock Price (Quote)
$5.90
+0.160 (+2.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $5.92 | Tuesday, 7th May 2024 CEU.TO stock ended at $5.90. This is 2.79% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.32% from a day low at $5.73 to a day high of $5.92. |
| 90 days | $4.02 | $5.92 | |
| 52 weeks | $2.30 | $5.92 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $3.91 | $3.91 | $3.68 | $3.71 | 579 800 |
| Sep 29, 2023 | $3.93 | $3.93 | $3.84 | $3.85 | 318 900 |
| Sep 28, 2023 | $3.95 | $3.96 | $3.90 | $3.91 | 306 700 |
| Sep 27, 2023 | $3.75 | $3.98 | $3.75 | $3.94 | 820 500 |
| Sep 26, 2023 | $3.78 | $3.83 | $3.72 | $3.75 | 234 200 |
| Sep 25, 2023 | $3.81 | $3.86 | $3.79 | $3.83 | 297 500 |
| Sep 22, 2023 | $3.81 | $3.87 | $3.81 | $3.84 | 267 200 |
| Sep 21, 2023 | $3.91 | $3.93 | $3.80 | $3.80 | 369 900 |
| Sep 20, 2023 | $3.85 | $3.96 | $3.82 | $3.90 | 578 800 |
| Sep 19, 2023 | $3.89 | $3.95 | $3.83 | $3.87 | 434 900 |
| Sep 18, 2023 | $3.86 | $3.96 | $3.86 | $3.90 | 287 100 |
| Sep 15, 2023 | $3.95 | $3.99 | $3.85 | $3.85 | 788 500 |
| Sep 14, 2023 | $4.00 | $4.08 | $3.96 | $3.97 | 644 800 |
| Sep 13, 2023 | $4.12 | $4.12 | $3.92 | $3.96 | 455 100 |
| Sep 12, 2023 | $4.00 | $4.15 | $3.99 | $4.13 | 775 800 |
| Sep 11, 2023 | $3.97 | $3.98 | $3.94 | $3.97 | 361 400 |
| Sep 08, 2023 | $3.91 | $3.97 | $3.88 | $3.96 | 375 000 |
| Sep 07, 2023 | $3.81 | $3.90 | $3.81 | $3.90 | 675 202 |
| Sep 06, 2023 | $3.73 | $3.83 | $3.73 | $3.83 | 956 313 |
| Sep 05, 2023 | $3.70 | $3.77 | $3.69 | $3.75 | 673 735 |
| Sep 01, 2023 | $3.70 | $3.71 | $3.68 | $3.70 | 320 775 |
| Aug 31, 2023 | $3.68 | $3.70 | $3.66 | $3.68 | 610 890 |
| Aug 30, 2023 | $3.65 | $3.70 | $3.65 | $3.69 | 181 476 |
| Aug 29, 2023 | $3.64 | $3.71 | $3.63 | $3.65 | 386 393 |
| Aug 28, 2023 | $3.59 | $3.65 | $3.57 | $3.61 | 257 766 |
