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

Crescent Pt Energy (NY: CPG )

9.070 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 8.152 8.228 7.864 7.945 17,663,788 +0.02(+0.23%)
May 27, 2022 7.685 7.936 7.622 7.927 15,042,818 +0.22(+2.92%)
May 26, 2022 7.766 7.792 7.604 7.703 10,416,877 +0.12(+1.54%)
May 25, 2022 7.262 7.631 7.235 7.586 13,453,093 +0.34(+4.71%)
May 24, 2022 6.894 7.249 6.849 7.244 13,563,093 +0.24(+3.47%)
May 23, 2022 6.885 7.069 6.813 7.002 6,362,781 +0.19(+2.77%)
May 20, 2022 6.939 7.046 6.611 6.813 17,747,558 -0.02(-0.26%)
May 19, 2022 6.489 6.957 6.480 6.831 16,540,994 +0.14(+2.15%)
May 18, 2022 6.939 6.993 6.593 6.687 16,079,141 -0.21(-3.00%)
May 17, 2022 6.849 6.993 6.795 6.894 13,292,899 +0.18(+2.68%)
May 16, 2022 6.426 6.822 6.408 6.714 13,669,084 +0.31(+4.92%)
May 13, 2022 6.238 6.480 6.215 6.399 10,041,003 +0.33(+5.48%)
May 12, 2022 5.968 6.067 5.775 6.067 11,050,986 +0.09(+1.50%)
May 11, 2022 5.995 6.300 5.959 5.977 13,368,670 +0.11(+1.84%)
May 10, 2022 5.968 6.103 5.631 5.869 10,701,637 +0.05(+0.93%)
May 09, 2022 6.408 6.417 5.788 5.815 15,616,197 -0.83(-12.45%)
May 06, 2022 6.687 6.714 6.422 6.642 14,300,254 +0.04(+0.54%)
May 05, 2022 6.849 6.885 6.417 6.606 14,977,612 -0.19(-2.78%)
May 04, 2022 6.660 6.795 6.507 6.795 11,282,756 +0.30(+4.56%)
May 03, 2022 6.184 6.516 6.184 6.498 11,172,238 +0.29(+4.63%)
May 02, 2022 6.085 6.229 5.918 6.211 11,858,388 -0.01(-0.14%)
Apr 29, 2022 6.444 6.611 6.175 6.220 8,962,375 -0.19(-2.95%)
Apr 28, 2022 6.193 6.471 6.004 6.408 11,089,914 +0.31(+5.01%)
Apr 27, 2022 6.040 6.166 5.880 6.103 14,225,307 +0.13(+2.11%)
Apr 26, 2022 6.076 6.166 5.899 5.977 9,984,257 -0.04(-0.75%)
Apr 25, 2022 6.067 6.071 5.689 6.022 16,005,773 -0.29(-4.56%)
Apr 22, 2022 6.624 6.687 6.278 6.309 8,256,739 -0.40(-5.90%)
Apr 21, 2022 7.127 7.172 6.642 6.705 9,986,546 -0.34(-4.85%)
Apr 20, 2022 6.984 7.100 6.876 7.046 7,428,059 +0.16(+2.35%)
Apr 19, 2022 7.011 7.090 6.790 6.885 8,655,523 -0.22(-3.16%)
Apr 18, 2022 6.840 7.163 6.804 7.109 10,914,502 +0.38(+5.61%)
Apr 14, 2022 6.615 6.795 6.561 6.732 7,009,176 +0.08(+1.22%)
Apr 13, 2022 6.480 6.691 6.404 6.651 6,956,363 +0.25(+3.93%)
Apr 12, 2022 6.435 6.611 6.372 6.399 7,220,307 +0.11(+1.71%)
Apr 11, 2022 6.408 6.417 6.238 6.292 8,500,341 -0.27(-4.11%)
Apr 08, 2022 6.256 6.588 6.247 6.561 10,337,854 +0.30(+4.73%)
Apr 07, 2022 6.166 6.363 6.094 6.265 7,905,548 +0.12(+1.90%)
Apr 06, 2022 6.525 6.579 6.123 6.148 9,343,176 -0.30(-4.60%)
Apr 05, 2022 6.921 6.957 6.444 6.444 9,954,072 -0.41(-6.03%)
Apr 04, 2022 6.741 6.867 6.616 6.858 13,854,018 +0.23(+3.53%)
Apr 01, 2022 6.543 6.687 6.507 6.624 9,286,941 +0.11(+1.66%)
Mar 31, 2022 6.534 6.763 6.516 6.516 8,392,303 -0.13(-1.89%)
Mar 30, 2022 6.822 6.921 6.575 6.642 11,654,181 -0.06(-0.94%)
Mar 29, 2022 6.507 6.718 6.390 6.705 12,481,754 -0.02(-0.27%)
Mar 28, 2022 6.831 6.849 6.638 6.723 9,865,285 -0.34(-4.83%)
Mar 25, 2022 6.714 7.073 6.660 7.064 9,340,393 +0.31(+4.66%)
Mar 24, 2022 6.741 6.858 6.642 6.750 9,475,229 +0.03(+0.40%)
Mar 23, 2022 6.741 6.858 6.687 6.723 10,673,042 +0.13(+1.91%)
Mar 22, 2022 6.570 6.620 6.381 6.597 12,345,239 +0.04(+0.69%)
Mar 21, 2022 6.399 6.561 6.354 6.552 8,426,443 +0.29(+4.59%)
Mar 18, 2022 6.292 6.354 6.215 6.265 7,513,709 -0.04(-0.57%)
Mar 17, 2022 6.202 6.327 6.184 6.300 8,844,766 +0.27(+4.47%)
Mar 16, 2022 6.013 6.076 5.845 6.031 9,093,384 +0.11(+1.82%)
Mar 15, 2022 5.510 6.004 5.510 5.923 12,731,405 -0.04(-0.75%)
Mar 14, 2022 6.327 6.354 5.869 5.968 10,797,658 -0.47(-7.33%)
Mar 11, 2022 6.556 6.618 6.435 6.440 9,449,038 -0.12(-1.77%)
Mar 10, 2022 6.529 6.556 8,440,229 +0.09(+1.38%)
Mar 09, 2022 6.493 6.609 6.310 6.467 14,185,076 -0.25(-3.72%)
Mar 08, 2022 6.931 7.003 6.493 6.717 18,827,796 -0.07(-1.05%)
Mar 07, 2022 6.833 6.962 6.654 6.788 14,458,032 +0.11(+1.60%)
Mar 04, 2022 6.529 6.699 6.458 6.681 9,304,531 +0.18(+2.75%)
Mar 03, 2022 6.743 6.743 6.404 6.502 12,571,057 -0.18(-2.67%)
Mar 02, 2022 6.735 6.832 6.592 6.681 11,820,442 +0.14(+2.19%)
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.