Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Contact Energy Limited (CEN) Historical Prices

NZ:CEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.538.568.498.538.53+0.35%985,5600.86
Oct 29, 20268.588.608.508.508.50-0.82%1,044,7180.91
Oct 28, 20268.558.588.508.578.57-0.23%514,9750.44
Oct 27, 20268.518.598.498.598.59+0.82%664,8100.56
Oct 26, 20268.528.628.508.528.52+0.00%00.00
Oct 23, 20268.628.628.508.528.52-1.05%807,9230.66
Oct 22, 20268.568.648.478.618.61+0.82%688,4790.56
Oct 21, 20268.658.658.478.548.54-1.04%858,6480.70
Oct 20, 20268.528.638.528.638.63+0.70%442,7540.35
Oct 19, 20268.658.708.558.578.57-0.58%676,0220.54
Oct 16, 20268.778.818.608.628.62-2.16%5,124,8974.27
Oct 15, 20268.598.828.558.818.81+2.44%1,483,9501.24
Oct 14, 20268.498.608.408.608.60+1.78%1,413,7811.19
Oct 13, 20268.498.508.388.458.45-0.71%1,345,4431.14
Oct 12, 20268.688.728.418.518.51-2.85%1,743,1401.49
Oct 09, 20268.658.798.628.768.76+0.81%840,8260.71
Oct 08, 20268.558.698.558.698.69+1.28%1,250,7191.05
Oct 07, 20268.558.598.508.588.58+0.35%853,8520.73
Oct 06, 20268.498.638.468.558.55+0.23%640,6960.54
Oct 05, 20268.468.568.438.538.53+0.83%501,8830.42
Oct 02, 20268.608.628.438.468.46-1.74%1,049,8400.88
Oct 01, 20268.628.628.508.618.61+0.47%692,9670.58
Sep 30, 20268.708.708.558.578.57-0.35%1,518,2391.29
Sep 29, 20268.658.708.558.608.60-1.49%1,107,7990.94
Sep 28, 20268.718.738.618.738.73+0.92%559,3210.47
Sep 25, 20268.708.708.578.658.65+0.00%499,9510.41
Sep 24, 20268.708.778.628.658.65-0.46%548,4490.45
Sep 23, 20268.858.888.678.698.69-1.14%995,8310.81
Sep 22, 20268.858.908.728.798.79-0.68%837,2860.68
Sep 21, 20268.678.908.678.858.85+2.08%504,9470.41
Sep 18, 20268.828.848.618.678.67-1.48%4,719,1584.01
Sep 17, 20268.728.838.668.808.80+0.92%962,5940.82
Sep 16, 20268.528.728.518.728.72+2.47%929,2170.75
Sep 15, 20268.698.698.458.518.51-1.28%545,9190.44
Sep 14, 20268.638.678.528.628.62+0.82%701,0740.56
Sep 11, 20268.568.638.518.558.55+0.00%1,082,1210.86
Sep 10, 20268.668.728.558.558.55-1.27%1,109,8360.88
Sep 09, 20268.608.748.588.668.66+1.17%1,556,6651.24
Sep 08, 20268.768.808.568.568.56-2.17%989,3360.78
Sep 07, 20268.708.838.668.758.75+0.92%409,5120.32
Sep 04, 20268.958.958.668.678.67-1.81%1,572,1041.22
Sep 03, 20268.758.908.728.838.83+0.57%857,2970.66
Sep 02, 20268.678.788.608.788.78+1.15%1,140,2530.88
Sep 01, 20268.758.758.668.688.68-0.80%392,0470.30
Aug 31, 20268.758.798.638.758.75+0.23%2,540,6041.97
Aug 28, 20268.898.898.618.738.73-1.13%809,2820.62
Aug 27, 20268.938.958.788.838.83-0.67%867,6260.67
Aug 26, 20268.908.958.858.898.89-0.78%961,1750.68
Aug 25, 20268.898.988.848.968.96+1.36%872,2600.61
Aug 24, 20268.938.968.828.848.84-2.00%783,1270.53