Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (NY: CPG )

8.590 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.274 5.490 5.227 5.482 1,516,533 +0.27(+5.21%)
Aug 30, 2017 5.211 5.322 5.170 5.211 735,534 -0.06(-1.06%)
Aug 29, 2017 5.179 5.318 5.155 5.266 930,024 +0.04(+0.76%)
Aug 28, 2017 5.346 5.377 5.187 5.227 807,657 -0.14(-2.52%)
Aug 25, 2017 5.314 5.377 5.262 5.362 586,983 +0.06(+1.20%)
Aug 24, 2017 5.306 5.346 5.274 5.298 792,353 -0.05(-0.89%)
Aug 23, 2017 5.242 5.393 5.227 5.346 893,820 +0.07(+1.36%)
Aug 22, 2017 5.314 5.338 5.266 5.274 606,530 +0.00(+0.00%)
Aug 21, 2017 5.401 5.417 5.242 5.274 826,743 -0.16(-2.92%)
Aug 18, 2017 5.457 5.512 5.385 5.433 981,415 -0.01(-0.15%)
Aug 17, 2017 5.401 5.568 5.401 5.441 1,072,677 +0.00(+0.00%)
Aug 16, 2017 5.409 5.592 5.409 5.441 1,700,052 +0.04(+0.74%)
Aug 15, 2017 5.377 5.469 5.298 5.401 1,613,124 +0.00(+0.00%)
Aug 14, 2017 5.560 5.572 5.377 5.401 987,301 -0.16(-2.86%)
Aug 11, 2017 5.552 5.640 5.512 5.560 1,358,660 -0.06(-1.13%)
Aug 10, 2017 5.767 5.783 5.592 5.624 1,240,231 -0.10(-1.67%)
Aug 09, 2017 5.846 5.886 5.679 5.719 1,415,601 -0.12(-2.04%)
Aug 08, 2017 5.767 5.941 5.759 5.838 1,671,975 +0.02(+0.27%)
Aug 07, 2017 5.878 5.902 5.766 5.822 562,500 -0.14(-2.27%)
Aug 04, 2017 5.806 5.981 5.711 5.957 1,377,173 +0.17(+2.88%)
Aug 03, 2017 6.068 6.092 5.767 5.790 1,339,726 -0.27(-4.46%)
Aug 02, 2017 5.997 6.092 5.918 6.061 1,810,365 +0.04(+0.66%)
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.