Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3CNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 37.508 | 0.39 | 1.04% | 34.818 | 37.508 | 32.913 | 2,978 |
| May 16 2024 | 37.1205 | -5.18 | -12.25% | 39.692 | 39.772 | 36.2025 | 11 |
| May 15 2024 | 42.302 | 4.48 | 11.84% | 36.975 | 43.9485 | 36.7375 | 181 |
| May 14 2024 | 37.822 | 1.58 | 4.36% | 33.575 | 38.3535 | 30.558 | 121 |
| May 13 2024 | 36.2405 | -1.94 | -5.07% | 37.353 | 38.459 | 35.16 | 388 |
| May 10 2024 | 38.1765 | -4.85 | -11.28% | 43.922 | 45.4655 | 37.369 | 257 |
| May 09 2024 | 43.028 | -0.02 | -0.05% | 40.427 | 43.1975 | 38.3285 | 62 |
| May 08 2024 | 43.0515 | -5.49 | -11.31% | 41.825 | 43.842 | 38.9365 | 105 |
| May 07 2024 | 48.5425 | 2.42 | 5.25% | 48.5425 | 48.5425 | 48.5425 | 0 |
| May 03 2024 | 46.121 | -4.36 | -8.64% | 49.27 | 57.544 | 44.5885 | 697 |
| May 02 2024 | 50.4805 | 12.88 | 34.24% | 46.00 | 50.9455 | 43.524 | 1,586 |
| May 01 2024 | 37.6035 | -6.37 | -14.49% | 38.996 | 41.3455 | 33.1195 | 1,255 |
| Apr 30 2024 | 43.9745 | -12.51 | -22.15% | 45.895 | 48.0305 | 42.5575 | 626 |
| Apr 29 2024 | 56.4865 | -0.05 | -0.08% | 58.652 | 61.2915 | 52.394 | 867 |
| Apr 26 2024 | 56.533 | 3.82 | 7.25% | 57.072 | 57.793 | 55.89 | 1,034 |
| Apr 25 2024 | 52.7135 | -6.81 | -11.44% | 56.05 | 56.05 | 47.238 | 149 |
| Apr 24 2024 | 59.5215 | -4.34 | -6.80% | 65.273 | 68.325 | 58.2315 | 245 |
| Apr 23 2024 | 63.8615 | 11.91 | 22.92% | 57.513 | 66.7965 | 54.126 | 65 |
| Apr 22 2024 | 51.9535 | -1.24 | -2.34% | 52.253 | 58.301 | 49.1415 | 432 |
| Apr 19 2024 | 53.196 | -4.55 | -7.87% | 54.291 | 59.221 | 50.284 | 222 |
| Apr 18 2024 | 57.7425 | 9.87 | 20.60% | 49.402 | 59.282 | 48.373 | 227 |
| Apr 17 2024 | 47.8775 | 1.22 | 2.60% | 53.269 | 57.494 | 47.284 | 719 |
| Apr 16 2024 | 46.6625 | -25.58 | -35.41% | 61.404 | 61.404 | 44.831 | 3,188 |
| Apr 15 2024 | 72.239 | -19.27 | -21.06% | 80.793 | 83.5955 | 70.1705 | 186 |
| Apr 12 2024 | 91.5135 | 7.10 | 8.42% | 96.001 | 97.106 | 85.891 | 119 |
| Apr 11 2024 | 84.41 | 3.03 | 3.73% | 87.596 | 87.596 | 80.9005 | 283 |
| Apr 10 2024 | 81.3785 | 4.06 | 5.26% | 79.247 | 82.505 | 68.69 | 461 |
| Apr 09 2024 | 77.3145 | -13.03 | -14.42% | 88.617 | 90.278 | 74.2345 | 363 |
| Apr 08 2024 | 90.3435 | 7.07 | 8.49% | 88.742 | 95.701 | 83.965 | 341 |
| Apr 05 2024 | 83.2755 | -9.26 | -10.00% | 84.37 | 89.444 | 77.085 | 1,420 |
| Apr 04 2024 | 92.5325 | 6.10 | 7.05% | 87.497 | 98.622 | 86.9565 | 388 |
| Apr 03 2024 | 86.436 | 5.75 | 7.12% | 84.063 | 91.6055 | 77.58 | 297 |
| Apr 02 2024 | 80.689 | -26.04 | -24.40% | 83.10 | 84.0705 | 70.9615 | 1,432 |
| Mar 28 2024 | 106.7285 | 5.84 | 5.79% | 101.99 | 109.009 | 94.664 | 337 |
| Mar 27 2024 | 100.886 | -18.83 | -15.73% | 110.70 | 121.9805 | 90.94 | 1,011 |
| Mar 26 2024 | 119.715 | -1.86 | -1.53% | 132.774 | 133.333 | 111.003 | 359 |
| Mar 25 2024 | 121.573 | 23.35 | 23.77% | 106.993 | 127.447 | 99.5565 | 520 |
| Mar 22 2024 | 98.2275 | -16.32 | -14.25% | 115.866 | 115.866 | 89.0695 | 614 |
| Mar 21 2024 | 114.5475 | 35.74 | 45.35% | 102.997 | 119.8335 | 97.4825 | 1,733 |
| Mar 20 2024 | 78.806 | 7.70 | 10.83% | 66.975 | 84.8555 | 66.975 | 630 |
| Mar 19 2024 | 71.1075 | -11.84 | -14.27% | 71.194 | 71.7255 | 58.357 | 644 |
| Mar 18 2024 | 82.943 | 3.19 | 4.00% | 80.923 | 86.615 | 77.5495 | 2,878 |
| Mar 15 2024 | 79.755 | 8.72 | 12.27% | 69.925 | 85.6195 | 60.9395 | 1,920 |
| Mar 14 2024 | 71.0365 | -42.80 | -37.60% | 103.148 | 105.269 | 70.9515 | 1,907 |
| Mar 13 2024 | 113.836 | 14.08 | 14.11% | 106.682 | 118.504 | 94.4845 | 646 |
| Mar 12 2024 | 99.7575 | -19.37 | -16.26% | 105.653 | 108.7735 | 86.9865 | 1,805 |
| Mar 11 2024 | 119.1315 | 22.53 | 23.33% | 123.675 | 126.2355 | 103.868 | 1,740 |
| Mar 08 2024 | 96.5985 | 12.47 | 14.82% | 90.141 | 118.569 | 85.99 | 4,487 |
| Mar 07 2024 | 84.129 | 4.95 | 6.25% | 83.013 | 91.8785 | 81.008 | 353 |
| Mar 06 2024 | 79.179 | 6.22 | 8.53% | 77.715 | 81.251 | 70.49 | 1,607 |
| Mar 05 2024 | 72.9575 | 0.70 | 0.97% | 77.711 | 88.50 | 66.4435 | 8,105 |
| Mar 04 2024 | 72.258 | 15.55 | 27.41% | 62.347 | 74.291 | 61.859 | 2,218 |
| Mar 01 2024 | 56.711 | 6.84 | 13.71% | 55.586 | 58.053 | 50.0965 | 1,043 |
| Feb 29 2024 | 49.875 | -10.09 | -16.83% | 58.198 | 62.849 | 49.4455 | 763 |
| Feb 28 2024 | 59.9645 | 6.71 | 12.61% | 58.614 | 66.6795 | 56.6755 | 1,094 |
| Feb 27 2024 | 53.2515 | 10.25 | 23.82% | 55.306 | 60.922 | 50.377 | 1,348 |
| Feb 26 2024 | 43.006 | 12.04 | 38.87% | 40.004 | 44.407 | 39.765 | 50 |
| Feb 23 2024 | 30.9695 | -3.91 | -11.20% | 33.483 | 35.0315 | 29.233 | 304 |
| Feb 22 2024 | 34.8745 | 1.31 | 3.90% | 35.437 | 36.478 | 31.5855 | 4,464 |
| Feb 21 2024 | 33.567 | -1.24 | -3.56% | 34.999 | 34.999 | 30.937 | 230 |
| Feb 20 2024 | 34.806 | -10.96 | -23.95% | 45.055 | 45.561 | 34.088 | 238 |
| Feb 19 2024 | 45.7645 | -4.39 | -8.75% | 46.247 | 46.718 | 44.634 | 37 |
