Canada markets closed

Crude Oil Feb 27 (CLG27.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
53.39-0.18 (-0.34%)
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202468.1068.1068.1068.1068.107
Jun 13, 202468.4368.4368.4368.4368.437
Jun 12, 202468.3968.3968.3968.3968.3954
Jun 11, 202468.2368.2368.2368.2368.23-
Jun 10, 202467.7967.7967.7967.7967.795
Jun 07, 202466.8766.8766.8766.8766.87-
Jun 06, 202466.2866.2866.2866.2866.28-
Jun 05, 202465.6465.6465.6465.6465.6410
Jun 04, 202465.6665.6665.6665.6665.66-
Jun 03, 202466.9566.9566.9566.9566.95-
May 31, 202468.2468.2468.2468.2468.2423
May 30, 202467.9067.9067.9067.9067.90-
May 29, 202468.3868.3868.3868.3868.38-
May 28, 202468.5768.5768.5768.5768.57-
May 27, 2024------
May 24, 202467.5267.5267.5267.5267.52-
May 23, 202467.4267.4267.4267.4267.42-
May 22, 202467.6967.6967.6967.6967.69-
May 21, 202468.5668.5668.5668.5668.5611
May 20, 202468.6968.6968.6968.6968.6911
May 17, 202468.4868.4868.4868.4868.48-
May 16, 202468.0668.0668.0668.0668.06-
May 15, 202467.6967.6967.6967.6967.69-
May 14, 202467.5167.5167.5167.5167.51-
May 13, 202467.4967.4967.4967.4967.49-
May 10, 202467.2567.2567.2567.2567.25-
May 09, 202467.6667.6667.6667.6667.66-
May 08, 202467.5067.5067.5067.5067.509
May 07, 202467.7667.7667.7667.7667.7650
May 06, 202467.9967.9967.9967.9967.99-
May 03, 202467.6867.6867.6867.6867.689
May 02, 202467.5067.5067.5067.5067.50-
May 01, 202467.0967.0967.0967.0967.098
Apr 30, 202468.6668.6668.6668.6668.6695
Apr 29, 202468.9168.9168.9168.9168.919
Apr 26, 202469.3469.3469.3469.3469.34-
Apr 25, 202469.1269.1269.1269.1269.121
Apr 24, 202468.9168.9168.9168.9168.91-
Apr 23, 202468.5868.5868.5868.5868.58-
Apr 22, 202468.2468.2468.2468.2468.2443
Apr 19, 202468.3968.3968.3968.3968.3916
Apr 18, 202468.5768.5768.5768.5768.575
Apr 17, 202468.7668.7668.7668.7668.764
Apr 16, 202469.7469.7469.7469.7469.7436
Apr 15, 202469.4469.4469.4469.4469.44-
Apr 12, 202469.1469.1469.1469.1469.14-
Apr 11, 202468.6868.6868.6868.6868.68-
Apr 10, 202468.6268.6268.6268.6268.62-
Apr 09, 202468.2868.2868.2868.2868.28-
Apr 08, 202468.6868.6868.6868.6868.68-
Apr 05, 202468.7768.7768.7768.7768.77-
Apr 04, 202468.9568.9568.9568.9568.95-
Apr 03, 202468.6968.6968.6968.6968.691
Apr 02, 202468.3568.3568.3568.3568.35-
Apr 01, 202468.2268.2268.2268.2268.22-
Mar 28, 202468.2668.2668.2668.2668.26-
Mar 27, 202467.8167.8167.8167.8167.81-
Mar 26, 202467.8267.8267.8267.8267.82-
Mar 25, 202467.8367.8367.8367.8367.83-
Mar 22, 202467.2967.2967.2967.2967.29-
Mar 21, 202467.6167.6167.6167.6167.61-
Mar 20, 202467.6167.6167.6167.6167.61-
Mar 19, 202467.9967.9967.9967.9967.99-
Mar 18, 202467.8067.8067.8067.8067.80-
Mar 15, 202467.5767.5767.5767.5767.571
Mar 14, 202467.2967.2967.2967.2967.29-
Mar 13, 202466.9766.9766.9766.9766.97-
Mar 12, 202466.2366.2366.2366.2366.23-
Mar 11, 202466.3266.3266.3266.3266.321
Mar 08, 202465.8265.8265.8265.8265.8212
Mar 07, 202466.1966.1966.1966.1966.19-
Mar 06, 202465.9565.9565.9565.9565.95-
Mar 05, 202465.9565.9565.9565.9565.95-
Mar 04, 202466.5366.5366.5366.5366.53-
Mar 01, 202465.9565.9565.9565.9565.95-
Feb 29, 202465.8265.8265.8265.8265.82-
Feb 28, 202465.9965.9965.9965.9965.99-
Feb 27, 202466.1466.1466.1466.1466.14-
Feb 26, 202465.8465.8465.8465.8465.84-
Feb 23, 202465.6265.6265.6265.6265.62-
Feb 22, 202466.1166.1166.1166.1166.11-
Feb 21, 202465.8865.8865.8865.8865.88-
Feb 20, 202465.7065.7065.7065.7065.70-
Feb 16, 202466.5666.5666.5666.5666.56-
Feb 15, 202466.3566.3566.3566.3566.35-
Feb 14, 202466.0966.0966.0966.0966.09-
Feb 13, 202466.6866.6866.6866.6866.68-
Feb 12, 202466.4066.4066.4066.4066.40-
Feb 09, 202466.2166.2166.2166.2166.21-
Feb 08, 202465.7965.7965.7965.7965.7933
Feb 07, 202464.9464.9464.9464.9464.94-
Feb 06, 202464.6364.6364.6364.6364.63-
Feb 05, 202464.6964.6964.6964.6964.69-
Feb 02, 202464.2164.2164.2164.2164.21-
Feb 01, 202464.8464.8464.8464.8464.84-
Jan 31, 202466.0566.0566.0566.0566.05-
Jan 30, 202466.9366.9366.9366.9366.93-
Jan 29, 202466.3266.3266.3266.3266.32-
Jan 26, 202466.9566.9566.9566.9566.95-
Jan 25, 202466.4566.4566.4566.4566.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...