Indicators

Crescent Pt Energy (NY: CPG )

8.590 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.96	11.39	10.96	11.24	722,121	+0.14(+1.25%)
Jul 28, 2016	10.99	11.16	10.99	11.10	536,021	+0.08(+0.77%)
Jul 27, 2016	11.25	11.39	10.97	11.02	903,410	-0.18(-1.65%)
Jul 26, 2016	10.95	11.22	10.90	11.20	810,103	+0.18(+1.67%)
Jul 25, 2016	11.59	11.66	11.02	11.02	821,502	-0.76(-6.45%)
Jul 22, 2016	12.00	12.00	11.68	11.78	648,440	+0.03(+0.26%)
Jul 21, 2016	11.82	11.93	11.72	11.75	790,199	-0.07(-0.58%)
Jul 20, 2016	11.55	11.89	11.48	11.82	742,935	+0.10(+0.85%)
Jul 19, 2016	11.79	11.82	11.59	11.72	534,903	-0.14(-1.16%)
Jul 18, 2016	11.74	11.88	11.72	11.85	518,251	-0.04(-0.32%)
Jul 15, 2016	12.10	12.10	11.85	11.89	504,154	-0.13(-1.08%)
Jul 14, 2016	12.21	12.25	12.02	12.02	574,576	+0.03(+0.26%)
Jul 13, 2016	12.05	12.30	11.81	11.99	1,816,783	-0.17(-1.39%)
Jul 12, 2016	11.99	12.24	11.88	12.16	763,294	+0.61(+5.31%)
Jul 11, 2016	11.88	11.96	11.54	11.55	643,504	-0.22(-1.89%)
Jul 08, 2016	11.88	11.71	11.69	11.77	775,765	+0.06(+0.52%)
Jul 07, 2016	12.19	12.28	11.68	11.71	730,186	-0.28(-2.37%)
Jul 06, 2016	11.86	12.02	11.80	11.99	833,780	+0.01(+0.06%)
Jul 05, 2016	11.95	12.15	11.87	11.98	1,080,653	-0.14(-1.14%)

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.