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 |
| Jul 06, 2017 | $5.75 | $5.82 | $5.63 | $5.69 | 265 460 |
| Jul 05, 2017 | $5.62 | $5.68 | $5.49 | $5.61 | 289 459 |
| Jul 03, 2017 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| Jun 30, 2017 | $5.86 | $5.86 | $5.67 | $5.78 | 229 024 |
| Jun 29, 2017 | $5.67 | $5.90 | $5.59 | $5.72 | 490 991 |
| Jun 28, 2017 | $5.55 | $5.70 | $5.46 | $5.63 | 278 431 |
| Jun 27, 2017 | $5.55 | $5.65 | $5.45 | $5.48 | 309 809 |
| Jun 26, 2017 | $5.64 | $5.64 | $5.39 | $5.50 | 210 308 |
| Jun 23, 2017 | $5.49 | $5.59 | $5.31 | $5.57 | 434 115 |
| Jun 22, 2017 | $5.49 | $5.55 | $5.41 | $5.45 | 278 191 |
| Jun 21, 2017 | $5.47 | $5.63 | $5.40 | $5.47 | 390 540 |
| Jun 20, 2017 | $5.40 | $5.55 | $5.27 | $5.50 | 698 782 |
| Jun 19, 2017 | $5.75 | $5.77 | $5.49 | $5.55 | 932 627 |
| Jun 16, 2017 | $5.80 | $5.88 | $5.74 | $5.75 | 480 683 |
| Jun 15, 2017 | $5.98 | $6.14 | $5.79 | $5.80 | 452 554 |
| Jun 14, 2017 | $6.43 | $6.45 | $5.98 | $6.05 | 484 234 |
| Jun 13, 2017 | $6.34 | $6.50 | $6.29 | $6.48 | 188 673 |
| Jun 12, 2017 | $6.55 | $6.62 | $6.33 | $6.33 | 198 844 |
| Jun 09, 2017 | $6.35 | $6.56 | $6.33 | $6.52 | 331 824 |
| Jun 08, 2017 | $6.27 | $6.39 | $6.25 | $6.32 | 216 274 |
| Jun 07, 2017 | $6.55 | $6.60 | $6.19 | $6.29 | 445 732 |
| Jun 06, 2017 | $6.37 | $6.67 | $6.37 | $6.57 | 409 471 |
| Jun 05, 2017 | $6.38 | $6.43 | $6.36 | $6.40 | 161 617 |
| Jun 02, 2017 | $6.33 | $6.45 | $6.27 | $6.44 | 331 027 |
| Jun 01, 2017 | $6.44 | $6.51 | $6.32 | $6.40 | 317 916 |
