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

Crescent Pt Energy (NY: CPG )

8.650 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 8.182 8.459 8.072 8.335 824,820 +0.18(+2.14%)
Sep 29, 2015 8.167 8.233 8.029 8.160 1,091,846 +0.04(+0.54%)
Sep 28, 2015 8.255 8.284 7.970 8.116 1,021,987 -0.32(-3.80%)
Sep 25, 2015 8.629 8.668 8.386 8.437 834,806 -0.05(-0.60%)
Sep 24, 2015 8.444 8.676 8.372 8.488 1,447,361 -0.12(-1.34%)
Sep 23, 2015 9.334 9.370 8.574 8.603 1,018,885 -0.65(-7.03%)
Sep 22, 2015 9.326 9.428 9.177 9.254 747,945 -0.33(-3.40%)
Sep 21, 2015 9.456 9.731 9.413 9.579 882,265 +0.27(+2.87%)
Sep 18, 2015 9.290 9.500 9.206 9.312 1,285,465 -0.17(-1.83%)
Sep 17, 2015 9.420 9.688 9.326 9.485 1,314,802 +0.04(+0.38%)
Sep 16, 2015 9.052 9.456 8.994 9.449 1,586,609 +0.56(+6.26%)
Sep 15, 2015 8.914 9.146 8.784 8.893 693,342 +0.01(+0.08%)
Sep 14, 2015 8.943 9.044 8.849 8.885 707,171 -0.14(-1.60%)
Sep 11, 2015 8.936 9.080 8.893 9.030 970,292 -0.08(-0.87%)
Sep 10, 2015 8.921 9.247 8.856 9.109 1,438,648 +0.17(+1.86%)
Sep 09, 2015 9.160 9.240 8.900 8.943 1,639,699 -0.10(-1.12%)
Sep 08, 2015 9.153 9.399 8.965 9.044 2,101,934 -0.01(-0.08%)
Sep 04, 2015 8.813 9.052 9.052 9.052 1,927,887 +0.05(+0.56%)
Sep 03, 2015 8.849 9.261 8.697 9.001 2,365,007 +0.20(+2.22%)
Sep 02, 2015 8.921 9.023 8.343 8.806 1,894,576 +0.00(+0.00%)
Sep 01, 2015 8.856 9.117 8.560 8.806 2,093,826 -0.43(-4.69%)
Aug 31, 2015 8.292 9.261 7.982 9.240 2,552,778 +0.84(+9.98%)
Aug 28, 2015 8.010 8.661 7.938 8.401 2,357,507 +0.35(+4.31%)
Aug 27, 2015 7.685 8.415 7.620 8.054 2,611,344 +0.72(+9.86%)
Aug 26, 2015 7.066 7.338 6.823 7.331 1,862,722 +0.47(+6.78%)
Aug 25, 2015 7.317 7.424 6.851 6.866 2,146,303 +0.03(+0.42%)
Aug 24, 2015 6.450 7.109 6.107 6.837 2,734,699 -0.43(-5.91%)
Aug 21, 2015 7.546 7.710 7.238 7.266 2,432,226 -0.44(-5.67%)
Aug 20, 2015 7.932 8.047 7.703 7.703 1,993,406 -0.35(-4.36%)
Aug 19, 2015 8.541 8.555 7.818 8.054 2,087,096 -0.61(-7.02%)
Aug 18, 2015 8.927 8.956 8.548 8.662 1,138,067 -0.29(-3.20%)
Aug 17, 2015 8.956 9.056 8.748 8.949 852,067 -0.15(-1.65%)
Aug 14, 2015 9.615 9.815 9.035 9.099 1,469,704 -0.55(-5.71%)
Aug 13, 2015 9.643 10.14 9.615 9.650 1,603,461 -0.23(-2.32%)
Aug 12, 2015 9.894 10.07 9.786 9.880 1,330,609 +0.02(+0.22%)
Aug 11, 2015 10.07 10.07 9.600 9.858 1,452,178 -0.58(-5.56%)
Aug 10, 2015 9.944 10.46 9.786 10.44 1,330,936 +0.54(+5.50%)
Aug 07, 2015 10.22 10.54 9.829 9.894 1,036,947 -0.46(-4.43%)
Aug 06, 2015 9.958 10.37 9.679 10.35 1,242,212 +0.33(+3.29%)
Aug 05, 2015 10.45 10.74 9.937 10.02 1,201,060 -0.31(-2.98%)
Aug 04, 2015 10.57 10.92 10.24 10.33 898,424 -0.18(-1.70%)
Aug 03, 2015 10.75 10.87 10.38 10.51 477,874 -0.36(-3.29%)
Jul 31, 2015 11.17 11.17 10.80 10.87 770,719 -0.23(-2.06%)
Jul 30, 2015 10.75 11.11 10.50 11.10 1,082,915 +0.35(+3.26%)
Jul 29, 2015 10.45 10.88 10.27 10.75 987,394 +0.33(+3.16%)
Jul 28, 2015 10.29 10.54 10.02 10.42 1,073,433 +0.27(+2.71%)
Jul 27, 2015 10.54 10.56 10.09 10.14 1,160,329 -0.56(-5.20%)
Jul 24, 2015 10.97 11.03 10.63 10.70 975,841 -0.35(-3.19%)
Jul 23, 2015 11.45 11.52 10.84 11.05 1,160,449 -0.30(-2.67%)
Jul 22, 2015 11.57 11.65 11.28 11.35 882,212 -0.53(-4.45%)
Jul 21, 2015 11.92 12.14 11.79 11.88 729,127 +0.08(+0.72%)
Jul 20, 2015 12.15 12.15 11.77 11.80 657,125 -0.37(-3.07%)
Jul 17, 2015 12.41 12.44 11.97 12.17 1,127,214 -0.22(-1.76%)
Jul 16, 2015 12.77 12.78 12.35 12.39 784,665 -0.22(-1.73%)
Jul 15, 2015 12.84 12.98 12.47 12.61 1,598,953 -0.32(-2.51%)
Jul 14, 2015 12.57 13.05 12.52 12.93 1,543,832 +0.32(+2.57%)
Jul 13, 2015 13.33 13.33 12.49 12.61 1,500,666 -0.69(-5.19%)
Jul 10, 2015 14.00 14.02 13.26 13.30 1,024,763 -0.57(-4.12%)
Jul 09, 2015 14.26 14.34 13.84 13.87 706,419 -0.11(-0.76%)
Jul 08, 2015 14.25 14.50 13.92 13.98 648,811 -0.47(-3.22%)
Jul 07, 2015 14.22 14.50 13.75 14.44 1,138,765 +0.22(+1.54%)
Jul 06, 2015 14.00 14.43 13.92 14.22 797,477 -0.13(-0.93%)
Jul 02, 2015 14.17 14.36 14.36 14.36 677,954 +0.42(+3.04%)
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.