Indicators

Crescent Pt Energy (NY: CPG )

8.950 +0.150 (+1.70%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.262	1.280	1.218	1.235	4,188,122	-0.05(-4.11%)
May 28, 2020	1.306	1.315	1.262	1.288	2,022,286	-0.02(-1.35%)
May 27, 2020	1.306	1.315	1.235	1.306	2,583,584	+0.01(+0.68%)
May 26, 2020	1.288	1.315	1.253	1.297	3,183,937	+0.05(+4.25%)
May 22, 2020	1.244	1.262	1.200	1.244	1,707,929	-0.04(-3.42%)
May 21, 2020	1.359	1.375	1.244	1.288	3,390,438	-0.03(-2.01%)
May 20, 2020	1.297	1.394	1.280	1.315	3,615,323	+0.07(+5.67%)
May 19, 2020	1.297	1.324	1.209	1.244	6,507,760	-0.22(-15.06%)
May 18, 2020	1.165	1.721	1.156	1.465	11,843,772	+0.38(+34.96%)
May 15, 2020	1.077	1.125	1.055	1.085	1,432,226	+0.01(+0.82%)
May 14, 2020	1.068	1.103	0.9707	1.077	2,213,462	+0.03(+2.52%)
May 13, 2020	1.183	1.183	1.041	1.050	2,357,740	-0.11(-9.16%)
May 12, 2020	1.165	1.227	1.138	1.156	2,251,986	+0.01(+0.77%)
May 11, 2020	1.138	1.156	1.103	1.147	1,293,156	+0.02(+1.56%)
May 08, 2020	1.147	1.174	1.112	1.130	1,712,122	+0.01(+0.79%)
May 07, 2020	1.174	1.191	1.112	1.121	1,158,052	-0.02(-1.55%)
May 06, 2020	1.200	1.235	1.112	1.138	1,744,792	-0.05(-4.44%)
May 05, 2020	1.235	1.288	1.191	1.191	1,951,988	+0.03(+2.27%)
May 04, 2020	1.103	1.209	1.099	1.165	1,424,617	+0.03(+2.33%)

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.