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 (%)
Oct 31, 2017 6.328 6.642 6.280 6.618 2,135,714 +0.27(+4.18%)
Oct 30, 2017 5.958 6.368 5.958 6.352 3,412,556 +0.42(+7.05%)
Oct 27, 2017 5.606 5.934 5.526 5.934 2,819,854 +0.31(+5.56%)
Oct 26, 2017 5.902 5.942 5.546 5.622 2,643,206 -0.22(-3.70%)
Oct 25, 2017 5.774 5.838 5.714 5.838 1,795,505 +0.05(+0.83%)
Oct 24, 2017 5.814 5.910 5.766 5.790 1,368,228 +0.01(+0.14%)
Oct 23, 2017 5.798 5.902 5.762 5.782 1,504,815 -0.01(-0.14%)
Oct 20, 2017 5.838 5.870 5.710 5.790 1,285,067 -0.09(-1.50%)
Oct 19, 2017 5.942 5.966 5.850 5.878 1,647,544 -0.12(-2.00%)
Oct 18, 2017 6.014 6.062 5.970 5.998 912,607 -0.02(-0.40%)
Oct 17, 2017 6.086 6.122 5.990 6.022 1,769,687 -0.06(-0.92%)
Oct 16, 2017 6.126 6.158 6.042 6.078 944,435 +0.02(+0.40%)
Oct 13, 2017 6.126 6.150 6.002 6.054 1,340,267 +0.02(+0.40%)
Oct 12, 2017 6.062 6.150 5.990 6.030 1,455,463 -0.14(-2.33%)
Oct 11, 2017 6.094 6.198 6.022 6.174 2,854,585 -0.07(-1.15%)
Oct 10, 2017 6.343 6.363 6.239 6.247 1,110,597 +0.06(+0.91%)
Oct 09, 2017 6.239 6.283 6.158 6.190 411,890 -0.01(-0.13%)
Oct 06, 2017 6.303 6.315 6.186 6.198 1,293,626 -0.24(-3.73%)
Oct 05, 2017 6.375 6.495 6.343 6.439 993,969 +0.09(+1.39%)
Oct 04, 2017 6.375 6.487 6.327 6.351 1,383,737 -0.04(-0.63%)
Oct 03, 2017 6.311 6.427 6.287 6.391 1,746,463 +0.08(+1.27%)
Oct 02, 2017 6.311 6.367 6.223 6.311 1,343,735 -0.14(-2.11%)
Sep 29, 2017 6.495 6.511 6.367 6.447 1,168,968 -0.10(-1.47%)
Sep 28, 2017 6.687 6.711 6.455 6.543 1,582,369 -0.07(-1.09%)
Sep 27, 2017 6.639 6.719 6.487 6.615 1,935,024 -0.01(-0.12%)
Sep 26, 2017 6.567 6.639 6.403 6.623 1,609,874 +0.06(+0.85%)
Sep 25, 2017 6.463 6.607 6.463 6.567 2,299,201 +0.26(+4.05%)
Sep 22, 2017 6.296 6.411 6.216 6.312 1,197,379 -0.03(-0.50%)
Sep 21, 2017 6.144 6.407 6.088 6.344 1,601,770 +0.18(+2.85%)
Sep 20, 2017 5.961 6.228 5.961 6.168 1,696,976 +0.26(+4.32%)
Sep 19, 2017 5.921 5.969 5.825 5.913 1,118,457 +0.06(+1.09%)
Sep 18, 2017 5.841 5.977 5.753 5.849 1,630,960 -0.03(-0.54%)
Sep 15, 2017 6.056 6.096 5.801 5.881 1,845,643 -0.16(-2.64%)
Sep 14, 2017 5.889 6.144 5.857 6.040 1,439,957 +0.24(+4.13%)
Sep 13, 2017 5.665 5.881 5.665 5.801 2,088,763 +0.17(+2.97%)
Sep 12, 2017 5.506 5.665 5.466 5.633 1,246,404 +0.12(+2.17%)
Sep 11, 2017 5.426 5.586 5.426 5.514 943,974 +0.10(+1.77%)
Sep 08, 2017 5.625 5.665 5.374 5.418 1,036,823 -0.25(-4.37%)
Sep 07, 2017 5.713 5.737 5.637 5.665 897,489 -0.06(-0.98%)
Sep 06, 2017 5.633 5.801 5.625 5.721 1,397,068 +0.14(+2.58%)
Sep 05, 2017 5.602 5.665 5.490 5.578 1,370,434 +0.05(+0.87%)
Sep 01, 2017 5.546 5.562 5.410 5.530 916,264 +0.05(+0.87%)
Aug 31, 2017 5.274 5.490 5.227 5.482 1,516,533 +0.27(+5.21%)
Aug 30, 2017 5.211 5.322 5.170 5.211 735,534 -0.06(-1.06%)
Aug 29, 2017 5.179 5.318 5.155 5.266 930,024 +0.04(+0.76%)
Aug 28, 2017 5.346 5.377 5.187 5.227 807,657 -0.14(-2.52%)
Aug 25, 2017 5.314 5.377 5.262 5.362 586,983 +0.06(+1.20%)
Aug 24, 2017 5.306 5.346 5.274 5.298 792,353 -0.05(-0.89%)
Aug 23, 2017 5.242 5.393 5.227 5.346 893,820 +0.07(+1.36%)
Aug 22, 2017 5.314 5.338 5.266 5.274 606,530 +0.00(+0.00%)
Aug 21, 2017 5.401 5.417 5.242 5.274 826,743 -0.16(-2.92%)
Aug 18, 2017 5.457 5.512 5.385 5.433 981,415 -0.01(-0.15%)
Aug 17, 2017 5.401 5.568 5.401 5.441 1,072,677 +0.00(+0.00%)
Aug 16, 2017 5.409 5.592 5.409 5.441 1,700,052 +0.04(+0.74%)
Aug 15, 2017 5.377 5.469 5.298 5.401 1,613,124 +0.00(+0.00%)
Aug 14, 2017 5.560 5.572 5.377 5.401 987,301 -0.16(-2.86%)
Aug 11, 2017 5.552 5.640 5.512 5.560 1,358,660 -0.06(-1.13%)
Aug 10, 2017 5.767 5.783 5.592 5.624 1,240,231 -0.10(-1.67%)
Aug 09, 2017 5.846 5.886 5.679 5.719 1,415,601 -0.12(-2.04%)
Aug 08, 2017 5.767 5.941 5.759 5.838 1,671,975 +0.02(+0.27%)
Aug 07, 2017 5.878 5.902 5.766 5.822 562,500 -0.14(-2.27%)
Aug 04, 2017 5.806 5.981 5.711 5.957 1,377,173 +0.17(+2.88%)
Aug 03, 2017 6.068 6.092 5.767 5.790 1,339,726 -0.27(-4.46%)
Aug 02, 2017 5.997 6.092 5.918 6.061 1,810,365 +0.04(+0.66%)
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.