Skip to main content

Crescent Pt Energy (NY: CPG )

8.810 -0.420 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.609 1.626 1.538 1.547 2,430,511 -0.07(-4.37%)
Aug 28, 2020 1.600 1.626 1.582 1.617 1,902,233 +0.03(+1.67%)
Aug 27, 2020 1.609 1.622 1.547 1.591 2,027,185 -0.03(-1.64%)
Aug 26, 2020 1.662 1.670 1.609 1.617 1,594,592 -0.04(-2.66%)
Aug 25, 2020 1.653 1.723 1.653 1.662 2,646,719 +0.03(+1.62%)
Aug 24, 2020 1.573 1.670 1.566 1.635 1,703,264 +0.06(+3.93%)
Aug 21, 2020 1.662 1.688 1.569 1.573 3,694,940 -0.13(-7.77%)
Aug 20, 2020 1.741 1.741 1.688 1.706 1,850,582 -0.05(-3.02%)
Aug 19, 2020 1.768 1.794 1.732 1.759 1,135,590 +0.00(+0.00%)
Aug 18, 2020 1.794 1.838 1.750 1.759 3,097,959 -0.04(-2.45%)
Aug 17, 2020 1.759 1.803 1.724 1.803 1,261,078 +0.05(+3.03%)
Aug 14, 2020 1.715 1.776 1.688 1.750 2,631,468 +0.03(+1.54%)
Aug 13, 2020 1.785 1.803 1.706 1.723 2,386,341 -0.07(-3.94%)
Aug 12, 2020 1.723 1.794 1.706 1.794 1,876,513 +0.11(+6.84%)
Aug 11, 2020 1.803 1.829 1.653 1.679 4,176,613 -0.06(-3.55%)
Aug 10, 2020 1.626 1.756 1.626 1.741 2,262,381 +0.14(+8.84%)
Aug 07, 2020 1.555 1.635 1.555 1.600 1,904,270 +0.00(+0.00%)
Aug 06, 2020 1.547 1.609 1.525 1.600 2,732,932 +0.05(+3.43%)
Aug 05, 2020 1.529 1.626 1.495 1.547 2,406,562 +0.07(+4.79%)
Aug 04, 2020 1.379 1.502 1.379 1.476 1,966,100 +0.08(+5.70%)
Aug 03, 2020 1.388 1.427 1.352 1.396 930,904 +0.04(+2.60%)
Jul 31, 2020 1.388 1.401 1.352 1.361 2,107,709 -0.01(-0.64%)
Jul 30, 2020 1.423 1.432 1.352 1.370 2,765,706 -0.11(-7.74%)
Jul 29, 2020 1.467 1.485 1.437 1.485 1,532,731 +0.03(+1.82%)
Jul 28, 2020 1.529 1.529 1.449 1.458 1,584,561 -0.07(-4.62%)
Jul 27, 2020 1.538 1.538 1.476 1.529 951,826 +0.01(+0.58%)
Jul 24, 2020 1.467 1.538 1.454 1.520 1,441,271 +0.05(+3.61%)
Jul 23, 2020 1.485 1.529 1.458 1.467 1,128,340 -0.04(-2.92%)
Jul 22, 2020 1.529 1.547 1.476 1.511 1,378,473 -0.03(-1.72%)
Jul 21, 2020 1.370 1.547 1.370 1.538 3,984,465 +0.20(+15.23%)
Jul 20, 2020 1.370 1.392 1.317 1.335 2,033,963 -0.04(-2.58%)
Jul 17, 2020 1.441 1.476 1.370 1.370 1,362,747 -0.07(-4.91%)
Jul 16, 2020 1.432 1.489 1.423 1.441 1,617,884 -0.02(-1.21%)
Jul 15, 2020 1.414 1.494 1.388 1.458 2,797,639 +0.08(+5.77%)
Jul 14, 2020 1.290 1.396 1.255 1.379 2,308,230 +0.08(+6.12%)
Jul 13, 2020 1.370 1.379 1.299 1.299 1,499,483 -0.06(-4.55%)
Jul 10, 2020 1.326 1.370 1.308 1.361 2,019,341 +0.04(+2.67%)
Jul 09, 2020 1.343 1.388 1.308 1.326 2,585,983 -0.04(-2.60%)
Jul 08, 2020 1.379 1.405 1.335 1.361 2,885,730 -0.01(-0.64%)
Jul 07, 2020 1.405 1.432 1.352 1.370 2,142,348 -0.06(-4.32%)
Jul 06, 2020 1.494 1.547 1.405 1.432 2,741,510 -0.02(-1.22%)
Jul 02, 2020 1.441 1.485 1.416 1.449 2,124,794 +0.08(+5.81%)
Jul 01, 2020 1.432 1.485 1.370 1.370 1,170,049 -0.07(-4.91%)
Jun 30, 2020 1.414 1.449 1.397 1.441 4,176,308 -0.02(-1.21%)
Jun 29, 2020 1.379 1.467 1.379 1.458 4,785,765 +0.06(+4.43%)
Jun 26, 2020 1.458 1.476 1.379 1.396 3,028,050 -0.08(-5.39%)
Jun 25, 2020 1.405 1.516 1.405 1.476 3,010,411 +0.02(+1.21%)
Jun 24, 2020 1.520 1.520 1.450 1.458 3,521,321 -0.08(-5.17%)
Jun 23, 2020 1.511 1.609 1.502 1.538 2,967,265 +0.05(+3.57%)
Jun 22, 2020 1.467 1.498 1.432 1.485 1,636,240 +0.03(+1.82%)
Jun 19, 2020 1.529 1.547 1.458 1.458 2,461,521 +0.01(+0.61%)
Jun 18, 2020 1.423 1.507 1.379 1.449 1,959,399 -0.01(-0.61%)
Jun 17, 2020 1.564 1.564 1.449 1.458 2,699,814 -0.11(-7.30%)
Jun 16, 2020 1.662 1.688 1.551 1.573 3,528,012 +0.02(+1.14%)
Jun 15, 2020 1.441 1.569 1.380 1.555 3,754,372 +0.02(+1.15%)
Jun 12, 2020 1.609 1.613 1.494 1.538 2,746,200 +0.07(+4.98%)
Jun 11, 2020 1.536 1.633 1.465 1.465 3,639,695 -0.30(-17.00%)
Jun 10, 2020 1.853 1.862 1.677 1.765 9,786,331 -0.10(-5.21%)
Jun 09, 2020 1.871 1.880 1.757 1.862 2,805,835 -0.07(-3.65%)
Jun 08, 2020 1.880 1.933 1.738 1.933 5,292,179 +0.21(+12.31%)
Jun 05, 2020 1.694 1.783 1.661 1.721 3,914,345 +0.15(+9.55%)
Jun 04, 2020 1.580 1.611 1.513 1.571 2,593,486 -0.02(-1.11%)
Jun 03, 2020 1.491 1.593 1.456 1.588 3,182,893 +0.14(+9.76%)
Jun 02, 2020 1.324 1.456 1.315 1.447 3,090,515 +0.14(+10.81%)
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.