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 (%)
Sep 30, 2021 4.004 4.177 3.942 4.093 4,833,368 +0.05(+1.32%)
Sep 29, 2021 3.986 4.146 3.938 4.040 3,906,330 +0.03(+0.66%)
Sep 28, 2021 4.191 4.204 3.911 4.013 6,337,457 -0.12(-2.80%)
Sep 27, 2021 3.871 4.164 3.871 4.128 5,443,540 +0.37(+9.93%)
Sep 24, 2021 3.605 3.791 3.569 3.756 3,194,920 +0.12(+3.42%)
Sep 23, 2021 3.525 3.640 3.516 3.631 3,825,268 +0.14(+4.07%)
Sep 22, 2021 3.480 3.605 3.463 3.489 4,232,980 +0.13(+3.97%)
Sep 21, 2021 3.409 3.436 3.281 3.356 2,381,411 +0.04(+1.34%)
Sep 20, 2021 3.267 3.392 3.250 3.312 3,564,147 -0.15(-4.36%)
Sep 17, 2021 3.507 3.551 3.418 3.463 4,158,513 -0.10(-2.74%)
Sep 16, 2021 3.729 3.756 3.538 3.560 6,756,382 -0.20(-5.42%)
Sep 15, 2021 3.605 3.791 3.596 3.764 4,967,163 +0.25(+7.07%)
Sep 14, 2021 3.551 3.587 3.449 3.516 5,237,432 +0.07(+2.13%)
Sep 13, 2021 3.105 3.487 3.105 3.443 5,753,769 +0.43(+14.12%)
Sep 10, 2021 3.114 3.141 3.003 3.017 1,832,386 -0.02(-0.58%)
Sep 09, 2021 3.008 3.088 2.955 3.034 1,828,686 +0.00(+0.00%)
Sep 08, 2021 3.150 3.168 3.017 3.034 1,648,024 -0.09(-2.84%)
Sep 07, 2021 3.159 3.203 3.105 3.123 1,592,958 -0.07(-2.22%)
Sep 03, 2021 3.283 3.283 3.185 3.194 2,649,020 -0.06(-1.91%)
Sep 02, 2021 3.185 3.287 3.150 3.256 2,486,687 +0.13(+4.26%)
Sep 01, 2021 3.159 3.190 3.110 3.123 2,058,715 -0.06(-1.95%)
Aug 31, 2021 3.132 3.217 3.114 3.185 2,122,260 +0.02(+0.56%)
Aug 30, 2021 3.176 3.221 3.150 3.168 2,478,491 -0.01(-0.28%)
Aug 27, 2021 3.105 3.212 3.105 3.176 2,919,067 +0.15(+4.99%)
Aug 26, 2021 3.043 3.083 2.999 3.026 2,444,136 -0.05(-1.73%)
Aug 25, 2021 3.043 3.119 2.981 3.079 2,542,461 +0.05(+1.76%)
Aug 24, 2021 2.972 3.043 2.946 3.026 2,652,902 +0.12(+3.96%)
Aug 23, 2021 2.804 2.910 2.795 2.910 2,809,877 +0.24(+8.97%)
Aug 20, 2021 2.555 2.688 2.440 2.671 3,829,846 +0.03(+1.01%)
Aug 19, 2021 2.688 2.688 2.582 2.644 4,880,650 -0.12(-4.49%)
Aug 18, 2021 2.901 2.920 2.768 2.768 3,690,329 -0.12(-4.00%)
Aug 17, 2021 2.964 3.008 2.875 2.884 3,245,197 -0.09(-2.99%)
Aug 16, 2021 3.017 3.026 2.919 2.972 2,667,321 -0.12(-4.01%)
Aug 13, 2021 3.194 3.194 3.097 3.097 1,618,442 -0.09(-2.79%)
Aug 12, 2021 3.194 3.256 3.141 3.185 1,601,235 -0.04(-1.10%)
Aug 11, 2021 3.168 3.234 3.132 3.221 1,892,980 +0.00(+0.00%)
Aug 10, 2021 3.061 3.230 3.061 3.221 2,309,456 +0.18(+5.83%)
Aug 09, 2021 3.105 3.105 2.974 3.043 3,146,016 -0.15(-4.72%)
Aug 06, 2021 3.256 3.281 3.168 3.194 2,354,271 -0.02(-0.55%)
Aug 05, 2021 3.168 3.283 3.168 3.212 3,275,115 +0.07(+2.26%)
Aug 04, 2021 3.327 3.336 3.123 3.141 5,436,290 -0.26(-7.57%)
Aug 03, 2021 3.212 3.449 3.123 3.398 7,410,262 +0.22(+6.98%)
Aug 02, 2021 3.256 3.398 3.159 3.176 6,896,342 -0.08(-2.45%)
Jul 30, 2021 3.176 3.256 3.101 3.256 3,512,587 +0.06(+1.94%)
Jul 29, 2021 3.150 3.256 3.105 3.194 3,092,089 +0.13(+4.35%)
Jul 28, 2021 3.017 3.123 2.946 3.061 4,804,340 +0.06(+2.07%)
Jul 27, 2021 3.114 3.114 2.946 2.999 2,829,988 -0.12(-3.98%)
Jul 26, 2021 3.017 3.168 2.999 3.123 3,572,634 +0.12(+3.83%)
Jul 23, 2021 3.034 3.036 2.928 3.008 2,818,753 +0.01(+0.30%)
Jul 22, 2021 3.061 3.079 2.941 2.999 3,400,554 -0.02(-0.59%)
Jul 21, 2021 2.937 3.070 2.937 3.017 5,658,615 +0.14(+4.94%)
Jul 20, 2021 2.822 2.928 2.764 2.875 5,563,578 +0.05(+1.89%)
Jul 19, 2021 2.724 2.861 2.706 2.822 7,298,123 -0.18(-5.92%)
Jul 16, 2021 3.203 3.239 2.999 2.999 4,517,792 -0.17(-5.32%)
Jul 15, 2021 3.247 3.310 3.132 3.168 4,874,896 -0.12(-3.77%)
Jul 14, 2021 3.514 3.567 3.278 3.292 4,634,263 -0.18(-5.11%)
Jul 13, 2021 3.469 3.522 3.381 3.469 3,765,018 -0.01(-0.26%)
Jul 12, 2021 3.514 3.576 3.425 3.478 2,950,824 -0.07(-2.00%)
Jul 09, 2021 3.602 3.611 3.460 3.549 4,199,604 +0.04(+1.01%)
Jul 08, 2021 3.452 3.585 3.354 3.514 6,285,204 -0.05(-1.49%)
Jul 07, 2021 3.762 3.815 3.558 3.567 5,002,730 -0.18(-4.74%)
Jul 06, 2021 3.975 3.975 3.656 3.744 6,918,481 -0.21(-5.38%)
Jul 02, 2021 4.081 4.090 3.926 3.957 3,501,287 -0.17(-4.09%)
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.