Crude Oil Feb 27 (CLG27.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| Apr 12, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| Apr 11, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| Apr 10, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| Apr 09, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Apr 08, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| Apr 05, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| Apr 04, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Apr 03, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1 |
| Apr 02, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Apr 01, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| Mar 28, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| Mar 27, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| Mar 26, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Mar 25, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Mar 22, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Mar 21, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Mar 20, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Mar 19, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| Mar 18, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Mar 15, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1 |
| Mar 14, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Mar 13, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Mar 12, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Mar 11, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1 |
| Mar 08, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 12 |
| Mar 07, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Mar 06, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Mar 05, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Mar 04, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Mar 01, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Feb 29, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Feb 28, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Feb 27, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Feb 26, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Feb 23, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Feb 22, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Feb 21, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Feb 20, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Feb 16, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Feb 15, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| Feb 14, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Feb 13, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Feb 12, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Feb 09, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Feb 08, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 33 |
| Feb 07, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Feb 06, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| Feb 05, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Feb 02, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Feb 01, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Jan 31, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Jan 30, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Jan 29, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Jan 26, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Jan 25, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| Jan 24, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Jan 23, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Jan 22, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
| Jan 19, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Jan 18, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Jan 17, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 500 |
| Jan 16, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jan 12, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jan 11, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Jan 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Jan 09, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Jan 08, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Jan 05, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| Jan 04, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Jan 03, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Jan 02, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| Dec 29, 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Dec 28, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Dec 27, 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Dec 26, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1 |
| Dec 22, 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| Dec 21, 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| Dec 20, 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Dec 19, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Dec 18, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| Dec 15, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Dec 14, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| Dec 13, 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 10 |
| Dec 12, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Dec 11, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Dec 08, 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Dec 07, 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Dec 06, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Dec 05, 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| Dec 04, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
| Dec 01, 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Nov 30, 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 7 |
| Nov 29, 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 6 |
| Nov 28, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Nov 27, 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Nov 24, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Nov 23, 2023 | - | - | - | - | - | - |
| Nov 22, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Nov 21, 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.