Crescent Pt Energy (NY: CPG )

4.210 USD -0.080 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.180 4.340 4.130 4.210 6,134,519 -0.08(-1.86%)
Jun 17, 2021 4.550 4.560 4.200 4.290 6,787,385 -0.31(-6.74%)
Jun 16, 2021 4.700 4.700 4.535 4.600 4,796,724 -0.10(-2.13%)
Jun 15, 2021 4.680 4.750 4.630 4.700 4,720,528 +0.10(+2.17%)
Jun 14, 2021 4.770 4.800 4.590 4.600 9,539,424 -0.07(-1.50%)
Jun 11, 2021 4.650 4.700 4.600 4.670 3,086,965 +0.06(+1.30%)
Jun 10, 2021 4.650 4.740 4.560 4.610 5,839,306 +0.05(+1.10%)
Jun 09, 2021 4.690 4.720 4.530 4.560 3,289,960 -0.08(-1.72%)
Jun 08, 2021 4.700 4.700 4.505 4.640 3,872,646 -0.04(-0.85%)
Jun 07, 2021 4.820 4.855 4.660 4.680 3,652,340 -0.12(-2.50%)
Jun 04, 2021 4.790 4.855 4.730 4.800 2,907,188 +0.09(+1.91%)
Jun 03, 2021 4.750 4.810 4.690 4.710 2,931,339 -0.05(-1.05%)
Jun 02, 2021 4.500 4.840 4.490 4.760 7,608,246 +0.29(+6.49%)
Jun 01, 2021 4.310 4.495 4.290 4.470 7,669,198 +0.38(+9.29%)
May 28, 2021 4.050 4.100 4.010 4.090 2,752,512 +0.05(+1.24%)
May 27, 2021 3.920 4.040 3.915 4.040 3,307,634 +0.12(+3.06%)
May 26, 2021 3.820 3.920 3.810 3.920 2,981,954 +0.10(+2.62%)
May 25, 2021 3.960 4.045 3.820 3.820 3,929,567 -0.19(-4.74%)
May 24, 2021 4.020 4.020 3.885 4.010 1,876,506 +0.04(+1.01%)
May 21, 2021 3.990 4.045 3.950 3.970 2,826,573 +0.05(+1.28%)
May 20, 2021 4.030 4.040 3.880 3.920 3,844,376 -0.11(-2.73%)
May 19, 2021 4.030 4.100 3.965 4.030 5,294,444 -0.11(-2.66%)
May 18, 2021 4.180 4.235 4.105 4.140 4,795,047 -0.05(-1.19%)
May 17, 2021 4.010 4.195 4.010 4.190 6,927,206 +0.17(+4.23%)
May 14, 2021 3.970 4.050 3.960 4.020 4,188,154 +0.14(+3.61%)
May 13, 2021 4.100 4.120 3.810 3.880 6,804,973 -0.28(-6.73%)
May 12, 2021 4.270 4.450 4.133 4.160 6,357,777 -0.03(-0.72%)
May 11, 2021 4.230 4.258 4.110 4.190 7,103,157 -0.13(-3.01%)
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%)
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.