Indicators

Crescent Pt Energy (NY: CPG )

8.800 +0.070 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.592	3.636	3.556	3.627	3,103,862	+0.04(+1.24%)
May 27, 2021	3.476	3.583	3.472	3.583	3,729,844	+0.11(+3.06%)
May 26, 2021	3.388	3.476	3.379	3.476	3,362,592	+0.09(+2.62%)
May 25, 2021	3.512	3.587	3.388	3.388	4,431,165	-0.17(-4.74%)
May 24, 2021	3.565	3.565	3.445	3.556	2,116,036	+0.04(+1.01%)
May 21, 2021	3.538	3.587	3.503	3.521	3,187,377	+0.04(+1.28%)
May 20, 2021	3.574	3.583	3.441	3.476	4,335,100	-0.10(-2.73%)
May 19, 2021	3.574	3.636	3.516	3.574	5,970,265	-0.10(-2.66%)
May 18, 2021	3.707	3.756	3.640	3.671	5,407,121	-0.04(-1.19%)
May 17, 2021	3.556	3.720	3.556	3.716	7,811,444	+0.15(+4.23%)
May 14, 2021	3.521	3.592	3.512	3.565	4,722,760	+0.12(+3.61%)
May 13, 2021	3.636	3.654	3.379	3.441	7,673,608	-0.25(-6.73%)
May 12, 2021	3.787	3.946	3.665	3.689	7,169,329	-0.03(-0.72%)
May 11, 2021	3.751	3.776	3.645	3.716	8,009,855	-0.12(-3.01%)
May 10, 2021	3.920	3.999	3.822	3.831	4,718,763	-0.04(-0.92%)
May 07, 2021	3.733	3.884	3.707	3.866	4,729,751	+0.09(+2.35%)
May 06, 2021	3.778	3.804	3.627	3.778	3,648,987	+0.02(+0.47%)
May 05, 2021	3.711	3.858	3.662	3.760	3,841,853	+0.13(+3.67%)
May 04, 2021	3.671	3.698	3.538	3.627	4,032,730	-0.01(-0.24%)

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.