Crude Oil Feb 27 (CLG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 30 Mar 2023 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 29 Mar 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 28 Mar 2023 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 27 Mar 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 24 Mar 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 30 |
| 23 Mar 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 22 Mar 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 21 Mar 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 20 Mar 2023 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 17 Mar 2023 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 16 Mar 2023 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 15 Mar 2023 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 14 Mar 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 13 Mar 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 10 Mar 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 09 Mar 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 08 Mar 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 07 Mar 2023 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 06 Mar 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 03 Mar 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 02 Mar 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 01 Mar 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 28 Feb 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 27 Feb 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 24 Feb 2023 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 23 Feb 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 22 Feb 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 21 Feb 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 17 Feb 2023 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 16 Feb 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 15 Feb 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 14 Feb 2023 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 13 Feb 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 10 Feb 2023 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 09 Feb 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 Feb 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 07 Feb 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 06 Feb 2023 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 03 Feb 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 02 Feb 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 01 Feb 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 31 Jan 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 30 Jan 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 27 Jan 2023 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 26 Jan 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 25 Jan 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 24 Jan 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 23 Jan 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 20 Jan 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 19 Jan 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 18 Jan 2023 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 17 Jan 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 12 Jan 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 11 Jan 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 10 Jan 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 09 Jan 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 06 Jan 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 05 Jan 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 04 Jan 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 03 Jan 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 29 Dec 2022 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 28 Dec 2022 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 27 Dec 2022 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 22 Dec 2022 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 21 Dec 2022 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 20 Dec 2022 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 19 Dec 2022 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 16 Dec 2022 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 15 Dec 2022 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 14 Dec 2022 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 13 Dec 2022 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 12 Dec 2022 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 09 Dec 2022 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 08 Dec 2022 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 07 Dec 2022 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 06 Dec 2022 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 05 Dec 2022 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 02 Dec 2022 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 01 Dec 2022 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 30 Nov 2022 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 29 Nov 2022 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 28 Nov 2022 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 25 Nov 2022 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 23 Nov 2022 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 22 Nov 2022 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 21 Nov 2022 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 18 Nov 2022 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 17 Nov 2022 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 16 Nov 2022 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 15 Nov 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 14 Nov 2022 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 11 Nov 2022 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 10 Nov 2022 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
