Free Trial

CES Energy Solutions (CEU) Stock Chart & Stock Price History

C$6.76
+0.01 (+0.15%)
(As of 12:38 PM ET)

CES Energy Solutions Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+19.01%
3 Month
Performance
+56.48%
6 Month
Performance
+97.66%
Year-To-Date
Performance
+95.94%
1 Year
Performance
+185.23%
Receive CEU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CES Energy Solutions and its competitors with MarketBeat's FREE daily newsletter

CEU Stock Chart for Monday, May, 27, 2024

CES Energy Solutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024C$6.69C$6.75
+0.90%
C$6.79C$6.70455,347 shsC$1.59 billion
05/23/2024C$6.72C$6.69
-0.45%
C$6.81C$6.68237,803 shsC$1.57 billion
05/22/2024C$6.90C$6.72
-2.61%
C$6.94C$6.72320,642 shsC$1.58 billion
05/21/2024C$6.79C$6.90
+1.62%
C$6.96C$6.80801,629 shsC$1.62 billion
05/20/2024C$6.79C$6.79C$6.84C$6.71307,292 shsC$1.60 billion
05/17/2024C$6.76C$6.79
+0.44%
C$6.84C$6.71306,755 shsC$1.60 billion
05/16/2024C$6.88C$6.76
-1.74%
C$6.95C$6.69426,283 shsC$1.59 billion
05/15/2024C$6.75C$6.88
+1.93%
C$6.96C$6.68793,732 shsC$1.62 billion
05/14/2024C$6.64C$6.75
+1.66%
C$6.77C$6.55730,062 shsC$1.59 billion
05/13/2024C$6.53C$6.64
+1.68%
C$6.64C$6.45528,282 shsC$1.56 billion
05/10/2024C$6.43C$6.53
+1.56%
C$6.57C$6.44850,963 shsC$1.53 billion
05/09/2024C$6.00C$6.43
+7.17%
C$6.67C$6.301.84 million shsC$1.51 billion
05/08/2024C$5.90C$6.00
+1.69%
C$6.00C$5.80701,722 shsC$1.41 billion
05/07/2024C$5.74C$5.90
+2.79%
C$5.92C$5.73464,466 shsC$1.39 billion
05/06/2024C$5.65C$5.74
+1.59%
C$5.83C$5.69271,310 shsC$1.35 billion
05/03/2024C$5.79C$5.65
-2.42%
C$5.79C$5.62271,647 shsC$1.33 billion
05/02/2024C$5.67C$5.79
+2.12%
C$5.81C$5.60429,568 shsC$1.36 billion
05/01/2024C$5.67C$5.67C$5.73C$5.59880,659 shsC$1.33 billion
04/30/2024C$5.81C$5.67
-2.41%
C$5.83C$5.67349,828 shsC$1.33 billion
04/29/2024C$5.68C$5.81
+2.29%
C$5.81C$5.63594,032 shsC$1.37 billion
04/26/2024C$5.40C$5.68
+5.19%
C$5.74C$5.44380,128 shsC$1.34 billion
04/25/2024C$5.40C$5.40C$5.47C$5.38369,670 shsC$1.27 billion
04/24/2024C$5.43C$5.40
-0.55%
C$5.46C$5.39247,077 shsC$1.27 billion
04/23/2024C$5.43C$5.43C$5.55C$5.38393,066 shsC$1.28 billion
04/22/2024C$5.52C$5.43
-1.63%
C$5.52C$5.40382,124 shsC$1.28 billion
04/19/2024C$5.34C$5.52
+3.37%
C$5.59C$5.36269,580 shsC$1.30 billion
04/18/2024C$5.39C$5.34
-0.93%
C$5.47C$5.29419,692 shsC$1.26 billion
04/17/2024C$5.60C$5.39
-3.75%
C$5.59C$5.38369,767 shsC$1.27 billion
04/16/2024C$5.77C$5.60
-2.95%
C$5.74C$5.59424,735 shsC$1.32 billion
04/15/2024C$5.61C$5.77
+2.85%
C$5.80C$5.62627,339 shsC$1.36 billion
04/12/2024C$5.66C$5.61
-0.88%
C$5.75C$5.60489,753 shsC$1.31 billion
04/11/2024C$5.62C$5.66
+0.71%
C$5.71C$5.56448,955 shsC$1.32 billion
04/10/2024C$5.45C$5.62
+3.12%
C$5.65C$5.40409,517 shsC$1.31 billion
04/09/2024C$5.55C$5.45
-1.80%
C$5.53C$5.39767,229 shsC$1.27 billion
04/08/2024C$5.66C$5.55
-1.94%
C$5.68C$5.39941,951 shsC$1.29 billion
04/05/2024C$5.56C$5.66
+1.80%
C$5.72C$5.531.02 million shsC$1.32 billion
04/04/2024C$5.43C$5.56
+2.39%
C$5.60C$5.32883,666 shsC$1.30 billion
04/03/2024C$5.26C$5.43
+3.23%
C$5.45C$5.251.02 million shsC$1.26 billion
04/02/2024C$4.82C$5.26
+9.13%
C$5.35C$4.901.57 million shsC$1.23 billion
04/01/2024C$4.71C$4.82
+2.34%
C$4.84C$4.67298,006 shsC$1.12 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/29/2024C$4.71C$4.71C$4.83C$4.69316,717 shsC$1.10 billion
03/28/2024C$4.67C$4.71
+0.86%
C$4.83C$4.69316,717 shsC$1.10 billion
03/27/2024C$4.67C$4.67C$4.70C$4.59326,547 shsC$1.09 billion
03/26/2024C$4.72C$4.67
-1.06%
C$4.78C$4.61479,899 shsC$1.09 billion
03/25/2024C$4.67C$4.72
+1.07%
C$4.78C$4.65209,386 shsC$1.10 billion
03/22/2024C$4.68C$4.67
-0.21%
C$4.71C$4.64380,330 shsC$1.11 billion
03/21/2024C$4.73C$4.68
-1.06%
C$4.72C$4.68133,486 shsC$1.12 billion
03/20/2024C$4.75C$4.73
-0.42%
C$4.74C$4.68168,314 shsC$1.13 billion
03/19/2024C$4.75C$4.75C$4.75C$4.71229,894 shsC$1.13 billion
03/18/2024C$4.73C$4.75
+0.42%
C$4.79C$4.68247,660 shsC$1.13 billion
03/15/2024C$4.73C$4.73C$4.86C$4.72436,763 shsC$1.13 billion
03/14/2024C$4.65C$4.73
+1.72%
C$4.78C$4.67521,622 shsC$1.13 billion
03/13/2024C$4.73C$4.65
-1.69%
C$4.78C$4.65435,439 shsC$1.11 billion
03/12/2024C$4.71C$4.73
+0.42%
C$4.80C$4.69217,267 shsC$1.13 billion
03/11/2024C$4.74C$4.71
-0.63%
C$4.75C$4.68232,558 shsC$1.12 billion
03/08/2024C$4.76C$4.74
-0.42%
C$4.79C$4.68214,371 shsC$1.13 billion
03/07/2024C$4.67C$4.76
+1.93%
C$4.82C$4.67352,155 shsC$1.13 billion
03/06/2024C$4.84C$4.67
-3.51%
C$4.88C$4.64802,612 shsC$1.11 billion
03/05/2024C$4.81C$4.84
+0.62%
C$4.88C$4.75501,960 shsC$1.15 billion
03/04/2024C$4.77C$4.81
+0.84%
C$4.87C$4.74405,317 shsC$1.15 billion
03/01/2024C$4.27C$4.77
+11.71%
C$4.81C$4.391.15 million shsC$1.14 billion
02/29/2024C$4.25C$4.27
+0.47%
C$4.37C$4.24533,222 shsC$1.02 billion
02/28/2024C$4.32C$4.25
-1.62%
C$4.39C$4.22248,692 shsC$1.01 billion
02/27/2024C$4.22C$4.32
+2.37%
C$4.37C$4.22414,798 shsC$1.03 billion
02/26/2024C$4.17C$4.22
+1.20%
C$4.29C$4.15178,816 shsC$1.01 billion

This page (TSE:CEU) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners