Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.98	31.25	30.67	31.23	349,742	+0.35(+1.14%)
Jun 27, 2014	30.74	31.02	30.62	30.88	50,842	+0.42(+1.39%)
Jun 26, 2014	30.59	30.73	30.38	30.45	112,088	-0.04(-0.14%)
Jun 25, 2014	30.27	30.64	30.27	30.50	61,657	+0.26(+0.86%)
Jun 24, 2014	31.19	31.19	30.20	30.23	164,575	-0.74(-2.39%)
Jun 23, 2014	31.01	31.28	30.92	30.97	166,751	+0.08(+0.25%)
Jun 20, 2014	30.66	31.14	30.56	30.90	457,559	+0.49(+1.62%)
Jun 19, 2014	30.28	30.49	30.20	30.40	76,934	+0.12(+0.40%)
Jun 18, 2014	30.40	30.48	29.91	30.28	88,329	-0.01(-0.05%)
Jun 17, 2014	30.56	30.59	30.00	30.30	76,838	-0.27(-0.88%)
Jun 16, 2014	30.67	31.60	30.30	30.57	134,813	+0.07(+0.23%)
Jun 13, 2014	29.73	30.61	29.73	30.50	190,742	+0.92(+3.10%)
Jun 12, 2014	29.16	29.59	29.16	29.58	120,427	+0.57(+1.97%)
Jun 11, 2014	29.21	29.21	28.99	29.01	68,371	-0.07(-0.26%)
Jun 10, 2014	28.97	29.09	28.84	29.08	96,377	+0.26(+0.89%)
Jun 06, 2014	28.89	28.89	28.68	28.82	84,395	+0.13(+0.47%)
Jun 05, 2014	28.82	28.82	28.35	28.69	72,920	+0.05(+0.17%)
Jun 04, 2014	28.63	28.64	28.40	28.64	46,655	-0.15(-0.51%)
Jun 03, 2014	28.75	28.82	28.63	28.79	35,072	-0.01(-0.02%)

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.