Crescent Pt Energy (NY: CPG )

4.320 USD -0.040 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 4.420 4.510 4.310 4.320 4,184,610 -0.04(-0.92%)
May 07, 2021 4.210 4.380 4.180 4.360 4,194,354 +0.10(+2.35%)
May 06, 2021 4.260 4.290 4.090 4.260 3,235,930 +0.02(+0.47%)
May 05, 2021 4.185 4.350 4.130 4.240 3,406,964 +0.15(+3.67%)
May 04, 2021 4.140 4.170 3.990 4.090 3,576,234 -0.01(-0.24%)
May 03, 2021 3.980 4.110 3.930 4.100 3,015,494 +0.17(+4.33%)
Apr 30, 2021 3.960 4.005 3.897 3.930 3,942,600 -0.10(-2.48%)
Apr 29, 2021 4.120 4.190 3.980 4.030 3,421,879 +0.02(+0.50%)
Apr 28, 2021 3.750 4.020 3.750 4.010 4,848,838 +0.27(+7.22%)
Apr 27, 2021 3.720 3.780 3.630 3.740 2,575,552 +0.05(+1.36%)
Apr 26, 2021 3.630 3.740 3.620 3.690 1,981,765 +0.06(+1.65%)
Apr 23, 2021 3.670 3.715 3.600 3.630 2,366,500 -0.04(-1.09%)
Apr 22, 2021 3.680 3.680 3.540 3.670 3,690,658 +0.01(+0.27%)
Apr 21, 2021 3.540 3.740 3.490 3.660 3,419,557 +0.03(+0.83%)
Apr 20, 2021 3.830 3.830 3.570 3.630 4,873,941 -0.18(-4.72%)
Apr 19, 2021 3.830 3.900 3.800 3.810 2,178,302 -0.03(-0.78%)
Apr 16, 2021 3.960 3.980 3.800 3.840 2,334,400 -0.10(-2.54%)
Apr 15, 2021 4.060 4.070 3.935 3.940 2,910,554 -0.11(-2.72%)
Apr 14, 2021 3.850 4.130 3.850 4.050 4,388,595 +0.24(+6.30%)
Apr 13, 2021 3.890 3.930 3.800 3.810 2,568,027 -0.07(-1.80%)
Apr 12, 2021 3.960 4.010 3.860 3.880 3,977,554 -0.06(-1.52%)
Apr 09, 2021 3.930 4.000 3.910 3.940 3,732,800 -0.01(-0.25%)
Apr 08, 2021 3.960 3.960 3.860 3.950 5,543,638 -0.02(-0.50%)
Apr 07, 2021 4.050 4.090 3.940 3.970 5,489,437 -0.06(-1.49%)
Apr 06, 2021 4.150 4.255 4.005 4.030 5,139,218 -0.08(-1.95%)
Apr 05, 2021 4.350 4.350 4.030 4.110 6,088,567 -0.26(-5.95%)
Apr 01, 2021 4.220 4.370 4.060 4.370 8,441,300 +0.20(+4.80%)
Mar 31, 2021 4.090 4.210 4.060 4.170 5,090,955 +0.10(+2.46%)
Mar 30, 2021 4.040 4.135 3.970 4.070 3,987,860 -0.01(-0.25%)
Mar 29, 2021 4.120 4.150 4.000 4.080 4,911,720 -0.10(-2.39%)
Mar 26, 2021 4.080 4.180 4.000 4.180 6,861,000 +0.20(+5.03%)
Mar 25, 2021 3.980 3.990 3.820 3.980 6,532,116 -0.11(-2.69%)
Mar 24, 2021 4.000 4.240 4.000 4.090 6,100,341 +0.18(+4.60%)
Mar 23, 2021 4.030 4.065 3.890 3.910 7,008,712 -0.29(-6.90%)
Mar 22, 2021 4.360 4.370 4.180 4.200 5,739,989 -0.17(-3.89%)
Mar 19, 2021 4.100 4.380 4.020 4.370 7,503,600 +0.26(+6.33%)
Mar 18, 2021 4.460 4.510 4.090 4.110 6,765,974 -0.40(-8.87%)
Mar 17, 2021 4.300 4.530 4.260 4.510 4,630,122 +0.19(+4.40%)
Mar 16, 2021 4.450 4.470 4.295 4.320 7,241,987 -0.21(-4.64%)
Mar 15, 2021 4.590 4.590 4.400 4.530 4,972,655 -0.05(-1.09%)
Mar 12, 2021 4.530 4.660 4.480 4.580 4,957,500 +0.03(+0.66%)
Mar 11, 2021 4.650 4.650 4.510 4.550 4,815,104 -0.03(-0.66%)
Mar 10, 2021 4.310 4.630 4.290 4.580 7,723,231 +0.29(+6.76%)
Mar 09, 2021 4.250 4.420 4.190 4.290 5,720,697 +0.04(+0.94%)
Mar 08, 2021 4.400 4.450 4.160 4.250 7,812,084 -0.10(-2.30%)
Mar 05, 2021 4.140 4.350 4.120 4.350 10,778,400 +0.33(+8.21%)
Mar 04, 2021 3.950 4.090 3.770 4.020 9,520,781 +0.14(+3.61%)
Mar 03, 2021 3.860 3.940 3.810 3.880 5,055,517 +0.04(+1.04%)
Mar 02, 2021 3.730 3.920 3.700 3.840 5,535,048 +0.11(+2.95%)
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.