Canada markets open in 3 hours 43 minutes

Crude Oil Aug 24 (CLQ24.NYM)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
78.48+0.41 (+0.53%)
As of 05:36AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 09, 202478.2878.7478.1978.4878.489,192
May 08, 202477.6378.2976.2978.0778.07107,921
May 07, 202477.9778.3876.9677.6877.68107,921
May 06, 202477.3978.2077.1877.7477.7477,747
May 03, 202478.0278.6577.2077.3577.35120,470
May 02, 202478.0378.7277.3877.9577.95100,997
May 01, 202479.9980.2277.7077.8577.85115,313
Apr 30, 202481.4781.9879.7280.6180.61131,590
Apr 29, 202482.2182.4281.1681.3781.3775,349
Apr 26, 202482.1582.8081.8282.3582.3543,520
Apr 25, 202481.3682.1980.5481.9381.9361,455
Apr 24, 202481.7182.0480.9781.3581.3569,107
Apr 23, 202480.7481.7879.5781.7381.7382,329
Apr 22, 202480.4980.8079.4280.4980.4960,889
Apr 19, 202480.7484.0079.9680.8880.8892,739
Apr 18, 202481.2381.5480.1480.8780.8766,281
Apr 17, 202483.5283.5580.9181.0081.0073,481
Apr 16, 202483.7484.0982.9583.5183.5146,066
Apr 15, 202483.6784.0382.2183.4783.4744,245
Apr 12, 202483.5085.2783.2783.6583.6547,508
Apr 11, 202483.8784.1982.8483.0283.0247,857
Apr 10, 202482.9883.9382.4283.7783.7757,486
Apr 09, 202483.8584.2182.7082.8782.8748,916
Apr 08, 202483.8584.3182.2883.7183.7134,551
Apr 05, 202484.2284.9483.8884.2484.2438,983
Apr 04, 202483.0184.5682.4384.0384.0345,350
Apr 03, 202482.5883.3882.2482.8882.8842,960
Apr 02, 202481.3982.6881.3082.3482.3462,665
Apr 01, 202480.8181.6380.3281.1281.1260,445
Mar 28, 202479.8380.9279.6380.8980.8946,624
Mar 27, 202479.4179.8378.8179.5279.5222,130
Mar 26, 202480.1980.4079.3779.7379.7333,639
Mar 25, 202479.0780.4378.9380.0680.0628,226
Mar 22, 202479.2479.6378.8078.9578.9525,421
Mar 21, 202479.7280.0378.7979.4579.4530,382
Mar 20, 202480.4880.6079.1379.5179.5133,001
Mar 19, 202480.1880.8479.9480.6180.6130,816
Mar 18, 202479.1080.4478.9780.2380.2332,241
Mar 15, 202478.5379.0778.3478.9878.9819,420
Mar 14, 202477.5379.0177.5278.8878.8835,908
Mar 13, 202476.2477.8076.0277.7077.7021,690
Mar 12, 202476.3776.7875.6875.9375.9324,680
Mar 11, 202475.6976.4875.1176.1576.1530,163
Mar 08, 202476.7277.3175.5075.9275.9221,521
Mar 07, 202476.3876.9675.7576.5676.5630,145
Mar 06, 202475.5877.3375.4476.4776.4733,335
Mar 05, 202476.4776.4975.3975.6175.6128,855
Mar 04, 202476.8277.1976.0376.3876.3822,091
Mar 01, 202475.6077.4075.4876.8476.8421,310
Feb 29, 202475.5676.2675.3475.5375.5315,642
Feb 28, 202475.9076.7475.4375.9075.9016,232
Feb 27, 202475.5176.4175.0976.3276.3217,462
Feb 26, 202474.6075.9274.1575.4675.4619,498
Feb 23, 202475.8975.9774.4374.5974.5913,747
Feb 22, 202475.7576.2574.9376.1276.1226,169
Feb 21, 202475.4175.8274.7375.6375.6322,293
Feb 20, 202475.9676.4675.0575.2075.2016,104
Feb 16, 202475.7876.3775.0076.3576.3517,467
Feb 15, 202474.8376.3274.2875.8175.8115,017
Feb 14, 202475.7376.7674.7574.9674.9615,921
Feb 13, 202475.6276.3475.4975.9475.9415,698
Feb 12, 202475.1275.7874.5575.6275.6210,426
Feb 09, 202474.8975.7574.6975.5975.5910,290
Feb 08, 202473.3475.1673.0475.0275.0214,813
Feb 07, 202472.8973.4572.6073.2073.2010,358
Feb 06, 202472.2573.1171.9972.6872.6810,093
Feb 05, 202472.3072.6171.0572.3072.3015,454
Feb 02, 202473.3673.5071.2571.6671.668,514
Feb 01, 202474.6275.4772.8572.9172.9110,375
Jan 31, 202476.3176.5874.3774.6474.647,583
Jan 30, 202475.7876.6074.7476.4176.418,922
Jan 29, 202477.3977.3975.2175.5675.569,000
Jan 26, 202475.6276.6874.7876.5276.5210,149
Jan 25, 202474.2175.9774.1775.8875.888,893
Jan 24, 202473.3274.6273.0073.9873.986,170
Jan 23, 202473.4574.0572.6073.4073.407,937
Jan 22, 202472.1774.1371.9273.7673.769,188
Jan 19, 202472.7973.3572.0572.2172.218,472
Jan 18, 202472.1273.0471.3572.9072.908,761
Jan 17, 202471.6072.0970.3071.8071.8010,310
Jan 16, 202472.0573.1271.2672.0572.0510,056
Jan 12, 202472.7274.4372.2172.4472.4411,904
Jan 11, 202471.0373.0771.0371.7271.727,039
Jan 10, 202471.6372.7170.8371.1271.1213,498
Jan 09, 202470.6072.2970.4571.6871.687,380
Jan 08, 202472.8673.0869.9170.6270.628,333
Jan 05, 202471.8873.4671.7873.0873.089,153
Jan 04, 202472.9173.5471.0171.9771.9715,036
Jan 03, 202470.7372.9469.8972.6672.6614,638
Jan 02, 202472.4673.4370.4870.7070.708,184
Dec 29, 202371.8072.5371.3671.6971.693,457
Dec 28, 202374.1674.4271.8771.8971.894,631
Dec 27, 202374.7375.1873.7674.1074.1010,049
Dec 26, 202373.5575.5673.0675.0275.026,479
Dec 22, 202374.0974.5873.1973.3273.3212,594
Dec 21, 202373.8674.6172.8973.8373.835,921
Dec 20, 202374.5375.3874.0174.4274.424,918
Dec 19, 202373.5674.9472.9674.4874.486,553
Dec 18, 202372.9475.0371.9073.5373.533,750
Dec 15, 202372.8173.1771.7972.5572.5513,453
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...