Central Natural Resources, Inc. - Price History
Monthly price history for CTNR (Central Natural Resources, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $6.20 | $6.20 |
December 2023 | $6.20 | $6.20 |
November 2023 | $6.20 | $6.20 |
October 2023 | $6.75 | $6.75 |
September 2023 | $6.75 | $6.75 |
August 2023 | $6.50 | $6.50 |
July 2023 | $6 | $6 |
June 2023 | $6 | $6 |
May 2023 | $6 | $6 |
April 2023 | $6 | $6 |
March 2023 | $6 | $6 |
February 2023 | $6 | $6 |
January 2023 | $5.70 | $5.70 |
December 2022 | $5.70 | $5.70 |
November 2022 | $5.70 | $5.70 |
October 2022 | $4.20 | $5.10 |
September 2022 | $3.76 | $4.60 |
August 2022 | $3.79 | $4.60 |
July 2022 | $2.37 | $2.90 |
June 2022 | $2.37 | $2.90 |
May 2022 | $2.37 | $2.90 |
April 2022 | $2.37 | $2.90 |
March 2022 | $2.39 | $2.90 |
February 2022 | $2.09 | $2.55 |
January 2022 | $2.10 | $2.55 |
December 2021 | $2.06 | $2.50 |
November 2021 | $0.98 | $2.20 |
October 2021 | $1.09 | $2.20 |
September 2021 | $1.98 | $4 |
August 2021 | $1.86 | $3.75 |
July 2021 | $3.96 | $8 |
June 2021 | $3.71 | $7.50 |
May 2021 | $4.58 | $9.25 |
April 2021 | $4.95 | $10 |
March 2021 | $3.96 | $8 |
February 2021 | $4.33 | $8.75 |
January 2021 | $3.86 | $7.80 |
December 2020 | $3.83 | $7.75 |
November 2020 | $2.27 | $5.25 |
October 2020 | $2.22 | $5.13 |
September 2020 | $1.85 | $5.13 |
August 2020 | $1.85 | $5.13 |
July 2020 | $2.22 | $5.13 |
June 2020 | $2.22 | $5.13 |
May 2020 | $3.46 | $8 |
April 2020 | $3.46 | $8 |
March 2020 | $3.53 | $8.15 |
February 2020 | $4.22 | $9.76 |
January 2020 | $3.44 | $9.51 |
December 2019 | $3.44 | $9.51 |
November 2019 | $3.44 | $9.51 |
October 2019 | $4.12 | $9.51 |
September 2019 | $4.11 | $9.50 |
August 2019 | $3.79 | $8.75 |
July 2019 | $4.11 | $9.50 |
June 2019 | $3.97 | $11 |
May 2019 | $3.97 | $11 |
April 2019 | $3.97 | $11 |
March 2019 | $3.97 | $11 |
February 2019 | $3.97 | $11 |
January 2019 | $4.76 | $11 |
December 2018 | $4 | $9.25 |
November 2018 | $4.53 | $10.46 |
October 2018 | $3.79 | $10.50 |
September 2018 | $4.54 | $10.50 |
August 2018 | $4.76 | $11 |
July 2018 | $4.33 | $10.01 |
June 2018 | $3.61 | $10 |
May 2018 | $4.33 | $10 |
April 2018 | $3.63 | $10.05 |
March 2018 | $3.63 | $10.05 |
February 2018 | $4.35 | $10.05 |
January 2018 | $4.12 | $11.39 |
December 2017 | $4.93 | $11.39 |
November 2017 | $4.33 | $10 |
October 2017 | $4.76 | $11 |
September 2017 | $4.54 | $10.50 |
August 2017 | $5.20 | $12 |
July 2017 | $5.69 | $13.15 |
June 2017 | $4.74 | $13.11 |
May 2017 | $5.68 | $13.11 |
April 2017 | $4.73 | $13.10 |
March 2017 | $5.67 | $13.10 |
February 2017 | $5.96 | $16.50 |
January 2017 | $5.96 | $16.50 |
December 2016 | $7.14 | $16.50 |
November 2016 | $5.24 | $14.51 |
October 2016 | $5.24 | $14.51 |
September 2016 | $6.28 | $14.51 |
August 2016 | $5.42 | $15.01 |
July 2016 | $6.50 | $15.01 |
June 2016 | $6.32 | $14.60 |
May 2016 | $7.79 | $18 |
April 2016 | $10.82 | $25 |
March 2016 | $7.79 | $18 |
February 2016 | $8.66 | $20 |
January 2016 | $8.24 | $22.80 |
December 2015 | $9.87 | $22.80 |
November 2015 | $9.98 | $23.05 |
October 2015 | $8.33 | $23.05 |
September 2015 | $9.98 | $23.05 |
August 2015 | $9.88 | $27.35 |
July 2015 | $11.84 | $27.35 |
June 2015 | $11.25 | $25.99 |
May 2015 | $10.30 | $23.80 |
April 2015 | $10.30 | $23.80 |
March 2015 | $10.30 | $23.80 |
February 2015 | $10.39 | $24 |
January 2015 | $10.43 | $24.10 |
December 2014 | $11.25 | $25.99 |
November 2014 | $11.69 | $27 |
October 2014 | $11.26 | $26 |
September 2014 | $11.69 | $27.01 |
August 2014 | $11.04 | $25.50 |
July 2014 | $10.61 | $24.50 |
June 2014 | $10.18 | $23.52 |
May 2014 | $10.61 | $24.50 |
April 2014 | $10.61 | $24.50 |
March 2014 | $8.87 | $24.55 |
February 2014 | $10.63 | $24.55 |
January 2014 | $12.12 | $28 |
December 2013 | $9.39 | $26 |
November 2013 | $11.26 | $26 |
October 2013 | $11.47 | $26.50 |
September 2013 | $11.97 | $27.65 |
August 2013 | $9.39 | $26 |
July 2013 | $11.26 | $26 |
June 2013 | $11.36 | $26.25 |
May 2013 | $11.26 | $26 |
April 2013 | $11.94 | $27.58 |
March 2013 | $11.93 | $27.55 |
February 2013 | $9.75 | $27 |
January 2013 | $11.69 | $27 |
December 2012 | $9.75 | $27 |
November 2012 | $11.26 | $27 |
October 2012 | $10.23 | $24.55 |
September 2012 | $10.69 | $25.65 |
August 2012 | $10.85 | $26.25 |
July 2012 | $9.49 | $27.50 |
June 2012 | $11.37 | $27.50 |
May 2012 | $11.58 | $28 |
April 2012 | $11.12 | $27.10 |
March 2012 | $11.12 | $27.10 |
February 2012 | $9.18 | $27 |
January 2012 | $9.18 | $27 |
December 2011 | $11 | $27 |
November 2011 | $9.37 | $23 |
October 2011 | $8.52 | $25.25 |
September 2011 | $8.52 | $25.25 |
August 2011 | $10.11 | $25.25 |
July 2011 | $9.83 | $24.55 |
June 2011 | $8.37 | $25 |
May 2011 | $8.37 | $25 |
April 2011 | $9.93 | $25 |
March 2011 | $8.05 | $24.25 |
February 2011 | $9.55 | $24.25 |
January 2011 | $9.65 | $24.50 |
December 2010 | $10.24 | $26 |
November 2010 | $9.97 | $25.50 |
October 2010 | $9.48 | $24.25 |
September 2010 | $10.16 | $26 |
August 2010 | $9.15 | $28 |
July 2010 | $9.08 | $28 |
June 2010 | $10.86 | $28 |
May 2010 | $10.11 | $26.25 |
April 2010 | $10.09 | $26.20 |
March 2010 | $10.09 | $26.20 |
February 2010 | $8.71 | $27.25 |
January 2010 | $10.42 | $27.25 |
December 2009 | $9.94 | $26 |
November 2009 | $8.71 | $27.25 |
October 2009 | $8.65 | $27.25 |
September 2009 | $10.34 | $27.25 |
August 2009 | $10.35 | $27.50 |
July 2009 | $7.88 | $25 |
June 2009 | $7.88 | $25 |
May 2009 | $9.34 | $25 |
April 2009 | $8.33 | $22.30 |
March 2009 | $9.64 | $26 |
February 2009 | $9.75 | $26.30 |
January 2009 | $7.99 | $25.75 |
December 2008 | $9.55 | $25.75 |
November 2008 | $9.20 | $25 |
October 2008 | $9.56 | $26 |
September 2008 | $12.51 | $34 |
August 2008 | $11.04 | $30 |
July 2008 | $10.60 | $29 |
June 2008 | $12.52 | $34.25 |
May 2008 | $12.54 | $34.50 |
April 2008 | $11.72 | $32.25 |
March 2008 | $12.25 | $33.70 |
February 2008 | $12.63 | $34.95 |
January 2008 | $11.57 | $32 |
December 2007 | $10.58 | $35 |
November 2007 | $10.60 | $35 |
October 2007 | $10.60 | $35 |
September 2007 | $8.10 | $31.50 |
August 2007 | $9.48 | $31.50 |
July 2007 | $10.23 | $34 |
June 2007 | $10.23 | $34 |
May 2007 | $11.37 | $38 |
April 2007 | $8.43 | $33.15 |
March 2007 | $9.92 | $33.15 |
February 2007 | $9.53 | $32 |
January 2007 | $9.53 | $32 |
December 2006 | $10.42 | $35 |
November 2006 | $10.07 | $35 |
October 2006 | $10.36 | $36 |
September 2006 | $8.70 | $30.25 |
August 2006 | $8.02 | $28 |
July 2006 | $7.30 | $30 |
June 2006 | $8.59 | $30 |
May 2006 | $7.98 | $28 |
April 2006 | $7.69 | $27 |
March 2006 | $7.98 | $28 |
February 2006 | $7.08 | $25 |
January 2006 | $6.80 | $24 |
December 2005 | $7.08 | $25 |
November 2005 | $7.76 | $27.50 |
October 2005 | $7.05 | $25 |
September 2005 | $5.67 | $23.50 |
August 2005 | $6.60 | $23.50 |
July 2005 | $7.02 | $25 |
June 2005 | $5.76 | $20.50 |
May 2005 | $4.12 | $14.75 |
April 2005 | $5.31 | $19 |
March 2005 | $4.89 | $17.50 |
February 2005 | $5.28 | $20 |
January 2005 | $3.50 | $13.25 |
December 2004 | $3.60 | $16 |
November 2004 | $4.20 | $16 |
October 2004 | $3.67 | $14 |
September 2004 | $3.64 | $13.90 |
August 2004 | $3.46 | $13.30 |
July 2004 | $3.45 | $13.25 |
June 2004 | $3.78 | $14.50 |
May 2004 | $3.49 | $13.50 |
April 2004 | $3.36 | $13 |
March 2004 | $2.70 | $12.25 |
February 2004 | $3.14 | $12.25 |
January 2004 | $3.16 | $12.30 |
December 2003 | $3.45 | $13.45 |
November 2003 | $3.95 | $15.50 |
October 2003 | $3.63 | $14.25 |
September 2003 | $3.44 | $13.50 |
August 2003 | $2.91 | $13.40 |
July 2003 | $3.39 | $13.40 |
June 2003 | $3.31 | $13.10 |
May 2003 | $2.84 | $13.20 |
April 2003 | $3.31 | $13.20 |
March 2003 | $3.34 | $13.30 |
February 2003 | $2.92 | $13.75 |
January 2003 | $3.43 | $13.75 |
December 2002 | $3.52 | $14.11 |
November 2002 | $3.03 | $14.25 |
October 2002 | $3.53 | $14.25 |
September 2002 | $3.59 | $14.50 |
August 2002 | $3.71 | $15 |
July 2002 | $3.81 | $15.50 |
June 2002 | $4.07 | $16.55 |
May 2002 | $3.99 | $16.25 |
April 2002 | $3.91 | $16 |
March 2002 | $4.13 | $16.90 |
February 2002 | $4.18 | $17.20 |
January 2002 | $4.08 | $16.80 |
December 2001 | $4.08 | $16.80 |
November 2001 | $4.20 | $17.30 |
October 2001 | $4.34 | $18 |
September 2001 | $3.39 | $16.50 |
August 2001 | $3.39 | $16.50 |
July 2001 | $3.92 | $16.50 |
June 2001 | $3.72 | $15.65 |
May 2001 | $3.64 | $15.30 |
April 2001 | $4.01 | $17.32 |
March 2001 | $3.70 | $16 |
February 2001 | $5.09 | $22 |
January 2001 | $3.78 | $33 |
December 2000 | $3.66 | $32 |
November 2000 | $3.43 | $30 |
October 2000 | $3.13 | $28.25 |
September 2000 | $3.10 | $28 |
August 2000 | $3.10 | $28 |
July 2000 | $3.02 | $27.25 |
June 2000 | $3.66 | $33 |
May 2000 | $3.21 | $29 |
April 2000 | $3.21 | $29 |
March 2000 | $3.22 | $29.50 |
February 2000 | $3.20 | $29.25 |
January 2000 | $3.20 | $29.25 |
December 1999 | $3.24 | $30.25 |
November 1999 | $3.27 | $30.50 |
October 1999 | $3.26 | $30.38 |
September 1999 | $2.98 | $15.12 |
August 1999 | $2.98 | $15.12 |
July 1999 | $2.98 | $15.12 |
June 1999 | $3.24 | $30.25 |
May 1999 | $2.98 | $15.12 |
April 1999 | $3.20 | $30.25 |
March 1999 | $3.20 | $30.25 |
February 1999 | $3.20 | $30.25 |
January 1999 | $3.20 | $30.25 |
December 1998 | $3.23 | $30.50 |
November 1998 | $3.04 | $15.44 |
October 1998 | $3.27 | $30.88 |
September 1998 | $3.27 | $30.88 |
August 1998 | $3.26 | $30.75 |
July 1998 | $3.28 | $31 |
June 1998 | $3.28 | $31 |
May 1998 | $3.44 | $32.50 |
April 1998 | $3.28 | $31 |
March 1998 | $3.28 | $31.38 |
February 1998 | $3.29 | $31.50 |
January 1998 | $3.27 | $31.25 |
December 1997 | $3.14 | $30 |
November 1997 | $3.11 | $29.75 |
October 1997 | $3.08 | $29.50 |
September 1997 | $3.26 | $32 |
August 1997 | $2.96 | $29 |
July 1997 | $3.08 | $30.25 |
June 1997 | $3.06 | $30 |
May 1997 | $3.08 | $30.25 |
April 1997 | $3.08 | $30.25 |
March 1997 | $3.04 | $30.25 |
February 1997 | $3.07 | $30.50 |
January 1997 | $3.12 | $31 |
December 1996 | $3.04 | $30.25 |
November 1996 | $3.07 | $30.50 |
October 1996 | $3.12 | $31 |
September 1996 | $2.89 | $15.50 |
August 1996 | $2.96 | $31 |
July 1996 | $2.96 | $31 |
June 1996 | $2.80 | $15 |
May 1996 | $2.80 | $15 |
April 1996 | $2.84 | $30 |
March 1996 | $2.82 | $15.25 |
February 1996 | $2.89 | $30.50 |
January 1996 | $2.78 | $15 |
December 1995 | $2.84 | $30 |
November 1995 | $2.91 | $30.75 |
October 1995 | $3.03 | $32 |
September 1995 | $2.61 | $29 |
August 1995 | $2.56 | $28.50 |
July 1995 | $2.45 | $14 |
June 1995 | $2.45 | $14 |
May 1995 | $2.49 | $14.25 |
April 1995 | $2.53 | $14.50 |
March 1995 | $2.39 | $13.69 |
February 1995 | $2.38 | $13.62 |
January 1995 | $2.49 | $14.25 |
December 1994 | $2.45 | $14 |
November 1994 | $2.56 | $14.62 |
October 1994 | $2.56 | $14.62 |
September 1994 | $2.53 | $14.50 |
August 1994 | $2.34 | $13.38 |
July 1994 | $2.38 | $13.62 |
June 1994 | $2.34 | $13.38 |
May 1994 | $2.34 | $13.38 |
CTNR
Price: $6.20
Dividend Yield: 16.13%
Forward Dividend Yield: 64.52%
Payout Ratio: -80.00%
Dividend Per Share: 4.00 USD
Earnings Per Share: -1.25 USD
P/E Ratio: 4.10
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 641
Ebitda: -60394Market Capitalization: 14.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 3