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

Crescent Pt Energy (NY: CPG )

8.850 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2017 6.841 6.873 6.699 6.818 2,165,567 -0.16(-2.26%)
May 30, 2017 7.054 7.078 6.881 6.975 1,783,706 -0.20(-2.75%)
May 26, 2017 7.188 7.267 7.117 7.172 939,646 +0.03(+0.44%)
May 25, 2017 7.565 7.699 7.094 7.141 2,290,807 -0.48(-6.29%)
May 24, 2017 7.628 7.738 7.494 7.620 1,537,610 -0.04(-0.51%)
May 23, 2017 7.746 7.864 7.636 7.659 1,173,673 +0.02(+0.21%)
May 22, 2017 7.856 7.879 7.636 7.644 658,996 -0.13(-1.62%)
May 19, 2017 7.549 7.848 7.518 7.769 1,698,923 +0.31(+4.21%)
May 18, 2017 7.322 7.542 7.227 7.455 1,322,546 +0.08(+1.06%)
May 17, 2017 7.534 7.573 7.345 7.377 2,158,420 -0.22(-2.90%)
May 16, 2017 7.754 7.824 7.518 7.597 1,687,975 -0.12(-1.53%)
May 15, 2017 7.856 7.981 7.699 7.714 1,472,322 +0.11(+1.45%)
May 12, 2017 7.620 7.679 7.569 7.604 1,201,523 -0.01(-0.10%)
May 11, 2017 7.793 7.809 7.593 7.612 1,038,280 -0.14(-1.82%)
May 10, 2017 7.597 7.824 7.549 7.754 1,348,960 +0.26(+3.46%)
May 09, 2017 7.644 7.652 7.463 7.494 1,244,705 -0.16(-2.05%)
May 08, 2017 7.534 7.706 7.424 7.652 1,393,401 +0.10(+1.35%)
May 05, 2017 7.172 7.549 7.117 7.549 1,433,902 +0.38(+5.37%)
May 04, 2017 7.345 7.345 7.086 7.164 1,438,165 -0.29(-3.90%)
May 03, 2017 7.400 7.510 7.337 7.455 1,032,148 +0.05(+0.64%)
May 02, 2017 7.542 7.612 7.369 7.408 1,501,107 -0.13(-1.77%)
May 01, 2017 7.777 7.777 7.487 7.542 1,285,473 -0.24(-3.13%)
Apr 28, 2017 7.714 7.879 7.644 7.785 1,863,896 +0.18(+2.38%)
Apr 27, 2017 7.542 7.754 7.345 7.604 3,336,788 +0.06(+0.83%)
Apr 26, 2017 7.644 7.777 7.534 7.542 1,740,070 -0.16(-2.14%)
Apr 25, 2017 7.730 7.746 7.612 7.706 1,511,352 -0.05(-0.61%)
Apr 24, 2017 7.957 7.965 7.746 7.753 964,957 -0.15(-1.88%)
Apr 21, 2017 7.863 7.934 7.746 7.902 883,299 -0.02(-0.20%)
Apr 20, 2017 7.988 8.122 7.871 7.918 1,392,928 -0.06(-0.79%)
Apr 19, 2017 8.200 8.262 7.957 7.981 1,689,233 -0.23(-2.86%)
Apr 18, 2017 8.317 8.462 8.192 8.216 1,541,477 -0.18(-2.15%)
Apr 17, 2017 8.380 8.537 8.333 8.396 609,802 +0.02(+0.19%)
Apr 13, 2017 8.662 8.670 8.349 8.380 892,859 -0.24(-2.82%)
Apr 12, 2017 8.740 8.928 8.591 8.623 921,261 -0.13(-1.43%)
Apr 11, 2017 8.787 8.795 8.584 8.748 778,056 -0.05(-0.62%)
Apr 10, 2017 8.498 8.811 8.427 8.803 1,747,753 +0.45(+5.34%)
Apr 07, 2017 8.584 8.584 8.317 8.357 1,112,137 -0.17(-2.02%)
Apr 06, 2017 8.451 8.615 8.440 8.529 840,149 +0.17(+2.06%)
Apr 05, 2017 8.513 8.717 8.357 8.357 1,177,598 -0.06(-0.74%)
Apr 04, 2017 8.380 8.443 8.286 8.419 1,027,852 +0.05(+0.56%)
Apr 03, 2017 8.474 8.529 8.216 8.372 1,581,586 -0.10(-1.20%)
Mar 31, 2017 8.513 8.631 8.419 8.474 1,273,763 -0.04(-0.46%)
Mar 30, 2017 8.936 8.943 8.505 8.513 1,349,710 -0.35(-3.98%)
Mar 29, 2017 8.678 8.967 8.584 8.866 1,699,174 +0.22(+2.54%)
Mar 28, 2017 8.357 8.678 8.357 8.646 1,100,722 +0.27(+3.26%)
Mar 27, 2017 8.264 8.373 8.209 8.373 882,236 -0.06(-0.74%)
Mar 24, 2017 8.443 8.553 8.350 8.435 764,133 +0.03(+0.37%)
Mar 23, 2017 8.225 8.517 8.201 8.404 764,963 +0.15(+1.80%)
Mar 22, 2017 8.162 8.295 8.107 8.256 1,170,365 -0.01(-0.09%)
Mar 21, 2017 8.404 8.474 8.201 8.264 1,057,696 -0.09(-1.03%)
Mar 20, 2017 8.318 8.373 8.217 8.350 968,896 -0.04(-0.47%)
Mar 17, 2017 8.592 8.678 8.318 8.389 1,144,010 -0.17(-2.01%)
Mar 16, 2017 8.748 8.810 8.529 8.560 903,064 -0.14(-1.62%)
Mar 15, 2017 8.350 8.763 8.303 8.701 1,320,913 +0.45(+5.39%)
Mar 14, 2017 8.264 8.318 8.107 8.256 1,244,193 -0.18(-2.13%)
Mar 13, 2017 8.264 8.467 8.205 8.435 1,073,387 +0.14(+1.69%)
Mar 10, 2017 8.303 8.357 8.178 8.295 1,315,340 +0.06(+0.76%)
Mar 09, 2017 8.318 8.435 7.990 8.232 1,980,467 -0.12(-1.50%)
Mar 08, 2017 8.763 8.795 8.342 8.357 1,384,325 -0.48(-5.48%)
Mar 07, 2017 8.865 8.881 8.732 8.842 737,235 +0.01(+0.09%)
Mar 06, 2017 8.748 8.849 8.685 8.834 809,531 +0.05(+0.53%)
Mar 03, 2017 8.709 8.814 8.685 8.787 683,295 +0.11(+1.26%)
Mar 02, 2017 8.795 8.849 8.678 8.678 899,461 -0.23(-2.63%)
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.