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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2015 9.594 9.805 9.557 9.653 1,625,207 +0.11(+1.16%)
Nov 27, 2015 9.742 9.764 9.453 9.542 580,820 -0.35(-3.52%)
Nov 25, 2015 9.831 9.890 9.890 9.890 1,107,143 -0.02(-0.22%)
Nov 24, 2015 9.707 9.979 9.685 9.912 1,689,466 +0.40(+4.17%)
Nov 23, 2015 9.266 9.626 9.185 9.516 1,227,246 +0.22(+2.37%)
Nov 20, 2015 9.596 9.729 9.273 9.295 910,963 -0.32(-3.29%)
Nov 19, 2015 9.832 9.979 9.589 9.611 745,426 -0.32(-3.18%)
Nov 18, 2015 9.890 10.09 9.663 9.927 1,219,019 +0.12(+1.20%)
Nov 17, 2015 9.839 10.01 9.655 9.810 1,067,860 -0.15(-1.55%)
Nov 16, 2015 9.449 9.986 9.383 9.964 1,133,372 +0.48(+5.12%)
Nov 13, 2015 9.288 9.585 9.148 9.479 935,495 +0.14(+1.49%)
Nov 12, 2015 9.560 9.787 9.332 9.339 1,081,596 -0.42(-4.29%)
Nov 11, 2015 10.15 10.21 9.721 9.758 1,023,135 -0.36(-3.56%)
Nov 10, 2015 9.949 10.22 9.868 10.12 939,999 +0.10(+1.03%)
Nov 09, 2015 10.20 10.40 9.971 10.02 1,278,202 -0.16(-1.59%)
Nov 06, 2015 10.18 10.18 9.802 10.18 1,147,104 -0.21(-1.98%)
Nov 05, 2015 10.42 10.72 10.31 10.38 1,265,944 -0.24(-2.21%)
Nov 04, 2015 10.99 11.06 10.46 10.62 1,455,149 -0.38(-3.47%)
Nov 03, 2015 10.42 11.13 10.41 11.00 1,564,223 +0.73(+7.16%)
Nov 02, 2015 9.934 10.35 9.839 10.27 938,676 +0.25(+2.49%)
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%)
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.