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

Crescent Pt Energy (NY: CPG )

8.810 -0.420 (-4.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 10.01 10.10 9.670 10.02 1,247,770 +0.06(+0.59%)
Oct 29, 2015 10.21 10.52 9.964 9.956 1,261,538 -0.11(-1.09%)
Oct 28, 2015 9.721 10.28 9.692 10.07 1,277,167 +0.46(+4.82%)
Oct 27, 2015 9.669 9.669 9.407 9.604 1,342,801 -0.31(-3.09%)
Oct 26, 2015 10.02 10.08 9.790 9.910 933,156 -0.18(-1.74%)
Oct 23, 2015 10.16 10.27 9.892 10.09 964,426 -0.17(-1.71%)
Oct 22, 2015 10.18 10.46 10.06 10.26 1,138,938 +0.23(+2.33%)
Oct 21, 2015 10.27 10.27 9.742 10.03 1,365,751 -0.31(-3.03%)
Oct 20, 2015 10.21 10.76 10.18 10.34 1,180,196 +0.14(+1.36%)
Oct 19, 2015 10.77 10.84 10.15 10.20 938,618 -0.84(-7.60%)
Oct 16, 2015 11.22 11.40 10.92 11.04 1,174,032 -0.11(-0.98%)
Oct 15, 2015 11.00 11.16 10.68 11.15 961,628 +0.00(+0.00%)
Oct 14, 2015 10.79 11.19 10.76 11.15 965,498 +0.31(+2.82%)
Oct 13, 2015 10.81 11.37 10.65 10.84 990,676 -0.20(-1.85%)
Oct 12, 2015 11.34 11.43 10.83 11.05 454,522 -0.28(-2.51%)
Oct 09, 2015 11.62 11.73 11.20 11.33 1,101,086 -0.12(-1.02%)
Oct 08, 2015 11.13 11.49 10.97 11.45 1,235,568 +0.35(+3.15%)
Oct 07, 2015 11.04 11.32 10.71 11.10 2,101,949 +0.52(+4.89%)
Oct 06, 2015 9.932 10.92 9.852 10.58 2,360,089 +0.76(+7.72%)
Oct 05, 2015 9.378 9.939 9.349 9.823 1,309,241 +0.66(+7.25%)
Oct 02, 2015 8.430 9.188 8.379 9.159 892,079 +0.63(+7.44%)
Oct 01, 2015 8.605 8.794 8.328 8.525 965,914 +0.19(+2.27%)
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%)
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.