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

Crescent Pt Energy (NY: CPG )

8.810 -0.420 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 9.476 9.942 9.383 9.887 4,261,676 +1.12(+12.73%)
Nov 29, 2016 8.771 8.883 8.670 8.771 1,145,657 -0.29(-3.17%)
Nov 28, 2016 9.205 9.275 9.042 9.057 1,144,951 -0.07(-0.76%)
Nov 25, 2016 9.359 9.375 9.096 9.127 728,269 -0.37(-3.91%)
Nov 23, 2016 9.499 9.499 9.499 0 +0.01(+0.08%)
Nov 22, 2016 9.468 9.630 9.390 9.491 1,871,111 +0.05(+0.57%)
Nov 21, 2016 9.181 9.460 9.143 9.437 1,498,365 +0.58(+6.55%)
Nov 18, 2016 8.880 9.031 8.833 8.857 1,515,001 +0.01(+0.09%)
Nov 17, 2016 9.150 9.313 8.802 8.849 1,334,649 -0.20(-2.22%)
Nov 16, 2016 9.197 9.259 8.988 9.050 1,175,469 -0.19(-2.01%)
Nov 15, 2016 8.818 9.251 8.818 9.236 2,033,711 +0.44(+5.01%)
Nov 14, 2016 8.485 8.802 8.447 8.795 1,505,848 +0.26(+2.99%)
Nov 11, 2016 8.369 8.547 8.222 8.539 1,764,416 +0.10(+1.19%)
Nov 10, 2016 8.857 8.949 8.408 8.439 3,052,706 -0.60(-6.59%)
Nov 09, 2016 8.802 9.065 8.779 9.034 2,293,298 +0.09(+1.04%)
Nov 08, 2016 8.911 9.073 8.849 8.942 1,184,649 -0.01(-0.09%)
Nov 07, 2016 8.818 9.007 8.818 8.949 1,430,755 +0.30(+3.49%)
Nov 04, 2016 8.857 8.918 8.621 8.648 1,567,006 -0.30(-3.37%)
Nov 03, 2016 9.065 9.174 8.888 8.949 1,185,303 -0.12(-1.28%)
Nov 02, 2016 9.166 9.267 8.949 9.065 1,074,953 -0.22(-2.41%)
Nov 01, 2016 9.336 9.398 9.127 9.290 1,141,611 +0.07(+0.76%)
Oct 31, 2016 9.522 9.522 9.205 9.220 1,175,152 -0.36(-3.72%)
Oct 28, 2016 9.715 9.785 9.530 9.576 820,436 -0.19(-1.90%)
Oct 27, 2016 9.854 9.955 9.762 9.762 791,258 +0.03(+0.32%)
Oct 26, 2016 9.816 10.00 9.646 9.731 1,140,853 -0.18(-1.79%)
Oct 25, 2016 9.993 10.16 9.885 9.908 1,099,894 -0.09(-0.93%)
Oct 24, 2016 10.07 10.12 9.854 10.00 832,772 -0.12(-1.14%)
Oct 21, 2016 10.24 10.25 10.10 10.12 867,533 -0.22(-2.09%)
Oct 20, 2016 10.28 10.45 10.16 10.33 795,065 -0.13(-1.25%)
Oct 19, 2016 10.26 10.66 10.23 10.46 1,014,079 +0.30(+2.96%)
Oct 18, 2016 10.16 10.26 10.09 10.16 871,488 +0.15(+1.46%)
Oct 17, 2016 10.12 10.17 9.904 10.02 1,131,669 -0.11(-1.07%)
Oct 14, 2016 10.25 10.36 10.10 10.12 906,909 -0.11(-1.06%)
Oct 13, 2016 9.985 10.25 9.869 10.23 931,199 +0.15(+1.53%)
Oct 12, 2016 10.35 10.36 10.06 10.08 983,716 -0.37(-3.55%)
Oct 11, 2016 10.56 10.59 10.34 10.45 596,610 +0.00(+0.00%)
Oct 10, 2016 10.45 10.60 10.45 10.45 473,663 +0.17(+1.65%)
Oct 07, 2016 10.65 10.65 10.21 10.28 746,171 -0.31(-2.92%)
Oct 06, 2016 10.59 10.76 10.50 10.59 819,903 +0.07(+0.66%)
Oct 05, 2016 10.55 10.66 10.49 10.52 789,569 +0.19(+1.87%)
Oct 04, 2016 10.31 10.53 10.22 10.32 957,781 +0.02(+0.15%)
Oct 03, 2016 10.23 10.34 10.01 10.31 864,638 +0.12(+1.21%)
Sep 30, 2016 10.39 10.43 10.18 10.19 971,371 -0.04(-0.38%)
Sep 29, 2016 10.22 10.59 10.15 10.22 1,800,218 +0.02(+0.15%)
Sep 28, 2016 9.638 10.23 9.345 10.21 2,345,020 +0.66(+6.87%)
Sep 27, 2016 9.638 9.715 9.507 9.553 890,869 -0.20(-2.05%)
Sep 26, 2016 9.915 9.938 9.738 9.753 768,643 -0.08(-0.86%)
Sep 23, 2016 10.07 10.11 9.723 9.838 1,276,403 -0.28(-2.74%)
Sep 22, 2016 10.55 10.62 10.05 10.12 1,101,770 -0.16(-1.57%)
Sep 21, 2016 9.769 10.31 9.723 10.28 1,592,540 +0.69(+7.23%)
Sep 20, 2016 9.615 9.838 9.492 9.584 2,461,006 -0.08(-0.80%)
Sep 19, 2016 9.846 9.876 9.661 9.661 970,632 -0.02(-0.24%)
Sep 16, 2016 9.838 9.884 9.569 9.684 1,725,277 -0.34(-3.38%)
Sep 15, 2016 10.03 10.18 9.969 10.02 945,901 +0.09(+0.93%)
Sep 14, 2016 10.01 10.19 9.792 9.930 1,494,765 -0.12(-1.15%)
Sep 13, 2016 10.57 10.57 10.03 10.05 1,492,894 -0.73(-6.79%)
Sep 12, 2016 10.55 10.89 10.45 10.78 1,127,566 +0.09(+0.86%)
Sep 09, 2016 11.13 11.16 10.68 10.68 3,258,260 -1.39(-11.54%)
Sep 08, 2016 11.95 12.12 11.70 12.08 952,500 +0.29(+2.48%)
Sep 07, 2016 11.91 11.99 11.78 11.79 668,773 -0.08(-0.71%)
Sep 06, 2016 11.92 11.99 11.83 11.87 642,500 +0.03(+0.26%)
Sep 02, 2016 11.83 11.84 11.84 11.84 1,160,180 +0.18(+1.58%)
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.