Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.499 2.579 2.406 2.429 5,335,237 -0.07(-2.84%)
Jan 28, 2021 2.526 2.535 2.393 2.499 4,391,607 +0.04(+1.44%)
Jan 27, 2021 2.402 2.588 2.358 2.464 4,858,303 +0.01(+0.36%)
Jan 26, 2021 2.668 2.703 2.455 2.455 4,700,899 -0.19(-7.05%)
Jan 25, 2021 2.641 2.659 2.561 2.641 3,916,503 -0.02(-0.67%)
Jan 22, 2021 2.686 2.731 2.632 2.659 4,508,894 -0.14(-5.06%)
Jan 21, 2021 2.863 2.907 2.748 2.801 6,434,678 -0.04(-1.56%)
Jan 20, 2021 2.783 2.934 2.756 2.845 5,366,184 +0.15(+5.59%)
Jan 19, 2021 2.597 2.712 2.570 2.694 4,434,929 +0.11(+4.11%)
Jan 15, 2021 2.668 2.690 2.579 2.588 4,730,711 -0.14(-5.19%)
Jan 14, 2021 2.544 2.756 2.508 2.730 4,449,273 +0.22(+8.83%)
Jan 13, 2021 2.544 2.544 2.455 2.508 2,853,601 -0.01(-0.35%)
Jan 12, 2021 2.437 2.526 2.429 2.517 4,805,818 +0.13(+5.58%)
Jan 11, 2021 2.331 2.403 2.304 2.384 3,617,948 -0.02(-0.74%)
Jan 08, 2021 2.464 2.517 2.318 2.402 3,303,679 -0.04(-1.45%)
Jan 07, 2021 2.446 2.539 2.393 2.437 3,801,919 +0.06(+2.61%)
Jan 06, 2021 2.393 2.429 2.313 2.375 5,123,083 +0.04(+1.90%)
Jan 05, 2021 2.145 2.384 2.145 2.331 5,347,659 +0.23(+10.97%)
Jan 04, 2021 2.092 2.154 2.047 2.101 2,983,776 +0.03(+1.28%)
Dec 31, 2020 2.074 2.074 2.074 2,575,676 -0.04(-2.09%)
Dec 30, 2020 2.039 2.145 2.021 2.118 2,575,676 +0.08(+3.91%)
Dec 29, 2020 2.039 2.092 2.016 2.039 2,749,741 +0.04(+1.77%)
Dec 28, 2020 2.074 2.109 1.976 2.003 1,408,945 -0.07(-3.42%)
Dec 24, 2020 2.109 2.109 2.046 2.074 910,398 -0.03(-1.27%)
Dec 23, 2020 1.959 2.109 1.932 2.101 3,681,496 +0.17(+8.72%)
Dec 22, 2020 1.994 2.021 1.906 1.932 3,022,442 -0.08(-3.96%)
Dec 21, 2020 2.012 2.074 1.950 2.012 3,913,083 -0.12(-5.81%)
Dec 18, 2020 2.154 2.216 2.127 2.136 3,252,117 +0.00(+0.00%)
Dec 17, 2020 2.136 2.154 2.092 2.136 2,369,523 +0.03(+1.26%)
Dec 16, 2020 2.180 2.198 2.065 2.109 2,803,326 -0.04(-1.65%)
Dec 15, 2020 2.118 2.163 2.078 2.145 2,967,758 +0.04(+1.68%)
Dec 14, 2020 2.207 2.232 2.083 2.109 3,543,561 -0.02(-1.14%)
Dec 11, 2020 2.134 2.147 2.054 2.134 4,203,771 -0.01(-0.41%)
Dec 10, 2020 2.010 2.178 1.992 2.143 4,947,235 +0.15(+7.56%)
Dec 09, 2020 2.081 2.143 1.957 1.992 5,293,097 -0.04(-2.17%)
Dec 08, 2020 1.895 2.045 1.868 2.036 4,363,628 +0.13(+6.98%)
Dec 07, 2020 1.859 1.956 1.793 1.904 4,157,758 +0.05(+2.87%)
Dec 04, 2020 1.727 1.877 1.709 1.850 4,829,480 +0.18(+10.58%)
Dec 03, 2020 1.638 1.713 1.594 1.673 4,312,018 +0.05(+3.28%)
Dec 02, 2020 1.567 1.718 1.567 1.620 4,291,002 +0.04(+2.23%)
Dec 01, 2020 1.629 1.656 1.549 1.585 3,076,849 +0.00(+0.00%)
Nov 30, 2020 1.762 1.762 1.585 1.585 2,869,486 -0.17(-9.60%)
Nov 27, 2020 1.735 1.762 1.701 1.753 1,489,616 -0.01(-0.50%)
Nov 25, 2020 1.797 1.815 1.731 1.762 2,233,578 -0.02(-0.99%)
Nov 24, 2020 1.682 1.806 1.673 1.780 4,143,267 +0.18(+11.05%)
Nov 23, 2020 1.514 1.647 1.514 1.603 2,727,260 +0.11(+7.10%)
Nov 20, 2020 1.487 1.518 1.452 1.496 1,230,297 +0.02(+1.20%)
Nov 19, 2020 1.452 1.496 1.417 1.479 1,832,225 +0.02(+1.21%)
Nov 18, 2020 1.479 1.549 1.443 1.461 2,527,498 +0.01(+0.61%)
Nov 17, 2020 1.399 1.461 1.390 1.452 1,854,842 +0.04(+2.50%)
Nov 16, 2020 1.372 1.434 1.372 1.417 2,326,484 +0.06(+4.57%)
Nov 13, 2020 1.302 1.372 1.302 1.355 1,450,425 +0.05(+4.08%)
Nov 12, 2020 1.293 1.434 1.293 1.302 2,690,398 -0.11(-7.55%)
Nov 11, 2020 1.399 1.487 1.372 1.408 2,405,318 +0.04(+3.25%)
Nov 10, 2020 1.302 1.372 1.259 1.364 2,688,394 +0.06(+4.76%)
Nov 09, 2020 1.213 1.346 1.204 1.302 5,767,488 +0.20(+18.55%)
Nov 06, 2020 1.142 1.142 1.089 1.098 1,110,915 -0.05(-4.62%)
Nov 05, 2020 1.124 1.178 1.124 1.151 722,387 +0.02(+1.56%)
Nov 04, 2020 1.151 1.186 1.124 1.133 1,508,808 -0.03(-2.29%)
Nov 03, 2020 1.151 1.231 1.151 1.160 1,751,555 +0.02(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.