Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contact Energy Ltd (OP: COENF )

4.710 UNCHANGED
Last Price Updated: 3:22 PM EST, Jan 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2020 3.765 3.765 3.765 0 +0.10(+2.64%)
Apr 15, 2020 3.669 3.669 3.669 0 +0.52(+16.47%)
Mar 30, 2020 3.150 3.150 3.150 0 -0.09(-2.85%)
Mar 26, 2020 3.242 3.242 3.242 0 -0.01(-0.23%)
Mar 19, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 12, 2020 3.250 3.250 3.250 0 -1.00(-23.53%)
Mar 02, 2020 4.250 4.250 4.250 0 -0.43(-9.19%)
Feb 27, 2020 4.680 4.680 4.680 0 +0.00(+0.00%)
Feb 25, 2020 4.680 4.680 4.680 0 -0.29(-5.84%)
Jan 13, 2020 4.970 4.970 4.970 0 +0.12(+2.47%)
Jan 08, 2020 4.850 4.850 4.850 0 +0.02(+0.41%)
Jan 02, 2020 4.830 4.830 4.830 0 -0.03(-0.62%)
Dec 31, 2019 4.860 4.860 4.860 4.860 500 -0.01(-0.21%)
Dec 30, 2019 4.870 4.870 4.870 4.870 1,075 -0.04(-0.81%)
Dec 27, 2019 4.910 4.910 4.910 4.910 1,000 +0.11(+2.29%)
Dec 20, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 18, 2019 4.800 4.800 4.800 0 +0.06(+1.27%)
Dec 17, 2019 4.740 4.740 4.740 4.740 525 -0.08(-1.66%)
Dec 16, 2019 4.850 4.850 4.820 4.820 7,550 +0.06(+1.26%)
Dec 09, 2019 4.760 4.760 4.760 0 -0.03(-0.63%)
Dec 06, 2019 4.900 4.900 4.790 4.790 5,200 +0.34(+7.64%)
Nov 12, 2019 4.450 4.450 4.450 0 -0.21(-4.51%)
Nov 11, 2019 4.480 4.660 4.480 4.660 2,325 +0.11(+2.42%)
Nov 06, 2019 4.550 4.550 4.550 0 -0.18(-3.74%)
Nov 04, 2019 4.727 4.727 4.727 0 +0.08(+1.66%)
Oct 30, 2019 4.650 4.650 4.650 0 -0.92(-16.52%)
Oct 25, 2019 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 15, 2019 5.570 5.570 5.570 0 -0.03(-0.54%)
Oct 07, 2019 5.600 5.600 5.600 0 +0.23(+4.28%)
Oct 01, 2019 5.370 5.370 5.370 0 -0.03(-0.56%)
Sep 27, 2019 5.400 5.400 5.400 0 +0.05(+0.93%)
Sep 26, 2019 5.350 5.350 5.350 15,000 +0.00(+0.01%)
Sep 25, 2019 5.450 5.450 5.350 5.350 3,250 +0.03(+0.56%)
Sep 19, 2019 5.320 5.320 5.320 0 -0.30(-5.34%)
Sep 13, 2019 5.620 5.620 5.620 0 +0.17(+3.12%)
Sep 12, 2019 5.450 5.450 5.450 5.450 1,050 -0.25(-4.39%)
Sep 10, 2019 5.700 5.700 5.700 0 +0.38(+7.14%)
Aug 30, 2019 5.320 5.320 5.320 0 -0.25(-4.49%)
Aug 28, 2019 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 27, 2019 5.570 5.570 5.570 5.570 1,000 -0.05(-0.89%)
Aug 21, 2019 5.620 5.620 5.620 0 +0.17(+3.12%)
Aug 16, 2019 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 15, 2019 5.450 5.450 5.450 5.450 500 +0.01(+0.18%)
Aug 13, 2019 5.440 5.440 5.440 0 +0.04(+0.74%)
Aug 08, 2019 5.400 5.400 5.400 0 +0.25(+4.85%)
Aug 07, 2019 5.150 5.150 5.150 5.150 6,575 +0.00(+0.00%)
Aug 06, 2019 5.150 5.150 5.150 5.150 500 -0.07(-1.34%)
Aug 02, 2019 5.220 5.220 5.220 0 +0.02(+0.38%)
Aug 01, 2019 5.200 5.200 5.200 5.200 4,500 -0.26(-4.76%)
Jul 25, 2019 5.460 5.460 5.460 0 +0.18(+3.41%)
Jul 23, 2019 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 17, 2019 5.280 5.280 5.280 0 +0.00(+0.00%)
Jul 01, 2019 5.280 5.280 5.280 0 -0.17(-3.12%)
Jun 28, 2019 5.450 5.450 5.450 5.450 800 +0.13(+2.44%)
Jun 27, 2019 5.320 5.320 5.320 5.320 500 +0.07(+1.33%)
Jun 25, 2019 5.250 5.250 5.250 0 +0.20(+3.96%)
Jun 20, 2019 5.050 5.050 5.050 0 +0.04(+0.80%)
Jun 13, 2019 5.010 5.010 5.010 0 -0.24(-4.57%)
Jun 11, 2019 5.250 5.250 5.250 0 +0.48(+10.06%)
May 10, 2019 4.770 4.770 4.770 0 +0.27(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.