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

Crescent Pt Energy (NY: CPG )

8.650 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 6.379 6.660 6.234 6.443 17,479,940 -0.14(-2.06%)
Jun 29, 2022 7.257 7.311 6.560 6.578 19,483,960 -0.54(-7.62%)
Jun 28, 2022 7.031 7.203 6.890 7.121 23,741,670 +0.35(+5.21%)
Jun 27, 2022 6.506 6.794 6.366 6.768 19,676,440 +0.42(+6.55%)
Jun 24, 2022 6.271 6.578 6.153 6.352 18,385,734 +0.25(+4.15%)
Jun 23, 2022 6.913 6.949 6.044 6.099 23,291,642 -0.77(-11.20%)
Jun 22, 2022 7.049 7.157 6.854 6.868 22,141,008 -0.71(-9.43%)
Jun 21, 2022 7.501 7.727 7.375 7.583 25,635,194 +0.47(+6.62%)
Jun 17, 2022 7.646 7.746 7.004 7.112 24,851,586 -0.63(-8.18%)
Jun 16, 2022 7.999 8.126 7.718 7.746 22,732,774 -0.56(-6.75%)
Jun 15, 2022 8.388 8.551 8.044 8.307 19,247,912 -0.08(-0.97%)
Jun 14, 2022 9.021 9.085 8.216 8.388 20,298,256 -0.32(-3.69%)
Jun 13, 2022 8.790 8.992 8.341 8.709 21,745,160 -0.52(-5.65%)
Jun 10, 2022 9.231 9.428 8.979 9.231 18,171,396 -0.16(-1.72%)
Jun 09, 2022 9.536 9.554 9.275 9.392 15,612,318 -0.25(-2.61%)
Jun 08, 2022 9.563 9.851 9.446 9.644 18,757,134 +0.30(+3.17%)
Jun 07, 2022 8.826 9.365 8.754 9.347 16,510,197 +0.50(+5.69%)
Jun 06, 2022 8.772 8.844 8.664 8.844 11,853,071 +0.21(+2.39%)
Jun 03, 2022 8.449 8.669 8.390 8.637 16,332,908 +0.17(+2.02%)
Jun 02, 2022 7.990 8.642 7.924 8.467 18,685,360 +0.40(+4.90%)
Jun 01, 2022 8.089 8.116 7.840 8.071 15,094,685 +0.13(+1.58%)
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%)
Mar 01, 2022 6.511 6.743 6.386 6.538 13,865,991 +0.12(+1.81%)
Feb 28, 2022 6.199 6.458 6.154 6.422 11,938,919 +0.25(+4.05%)
Feb 25, 2022 5.779 6.172 5.895 6.172 8,525,012 +0.39(+6.80%)
Feb 24, 2022 5.940 5.951 5.591 5.779 8,674,363 -0.03(-0.46%)
Feb 23, 2022 5.806 5.958 5.757 5.806 8,843,423 +0.09(+1.56%)
Feb 22, 2022 5.984 6.002 5.648 5.716 8,986,070 -0.04(-0.78%)
Feb 18, 2022 5.761 0 -0.26(-4.30%)
Feb 17, 2022 5.966 6.135 5.931 6.020 8,293,078 +0.04(+0.60%)
Feb 16, 2022 6.029 6.243 5.922 5.984 8,656,852 +0.06(+1.06%)
Feb 15, 2022 5.672 5.949 5.600 5.922 7,282,226 +0.04(+0.76%)
Feb 14, 2022 5.966 6.002 5.832 5.877 9,295,086 -0.11(-1.79%)
Feb 11, 2022 5.868 6.096 5.846 5.984 9,886,589 +0.19(+3.24%)
Feb 10, 2022 5.707 6.002 5.681 5.797 7,675,952 +0.03(+0.46%)
Feb 09, 2022 5.547 5.792 5.511 5.770 6,726,222 +0.26(+4.70%)
Feb 08, 2022 5.806 5.806 5.466 5.511 8,864,941 -0.35(-5.95%)
Feb 07, 2022 5.904 5.975 5.761 5.859 6,925,942 -0.05(-0.91%)
Feb 04, 2022 6.020 6.234 5.877 5.913 11,015,595 -0.04(-0.60%)
Feb 03, 2022 5.926 6.010 5.815 5.949 6,657,393 -0.04(-0.75%)
Feb 02, 2022 5.993 6.100 5.877 5.993 4,999,887 +0.00(+0.00%)
Feb 01, 2022 5.716 6.020 5.681 5.993 6,590,527 +0.24(+4.19%)
Jan 31, 2022 5.770 5.801 5.752 4,379,876 +0.04(+0.63%)
Jan 28, 2022 5.730 5.810 5.599 5.716 5,579,235 +0.01(+0.16%)
Jan 27, 2022 5.895 5.966 5.573 5.707 7,822,952 -0.05(-0.93%)
Jan 26, 2022 5.949 5.998 5.681 5.761 7,043,875 -0.04(-0.62%)
Jan 25, 2022 5.431 5.815 5.350 5.797 9,426,146 +0.33(+6.05%)
Jan 24, 2022 5.207 5.502 5.091 5.466 10,952,580 +0.02(+0.33%)
Jan 21, 2022 5.556 5.633 5.350 5.448 9,289,334 -0.25(-4.39%)
Jan 20, 2022 5.779 5.966 5.690 5.698 6,146,836 -0.13(-2.15%)
Jan 19, 2022 5.940 5.940 5.743 5.824 5,489,729 +0.00(+0.00%)
Jan 18, 2022 6.065 6.117 5.743 5.824 6,241,382 -0.10(-1.66%)
Jan 14, 2022 5.922 0 +0.18(+3.11%)
Jan 13, 2022 6.020 6.060 5.725 5.743 7,916,947 -0.29(-4.88%)
Jan 12, 2022 5.913 6.056 5.859 6.038 7,493,837 +0.30(+5.30%)
Jan 11, 2022 5.609 5.866 5.609 5.734 13,126,240 +0.22(+4.05%)
Jan 10, 2022 5.439 5.579 5.431 5.511 9,095,559 +0.05(+0.98%)
Jan 07, 2022 5.413 5.525 5.279 5.457 7,759,957 +0.10(+1.83%)
Jan 06, 2022 5.457 5.497 5.243 5.359 9,039,184 +0.14(+2.74%)
Jan 05, 2022 5.207 5.538 5.149 5.216 23,112,372 +0.15(+3.00%)
Jan 04, 2022 5.046 5.145 4.966 5.064 6,653,491 +0.03(+0.53%)
Jan 03, 2022 4.796 5.154 4.796 5.038 5,406,477 +0.27(+5.62%)
Dec 31, 2021 4.645 4.804 4.636 4.770 3,438,984 +0.11(+2.30%)
Dec 30, 2021 4.662 4.741 4.645 4.662 3,600,331 +0.02(+0.38%)
Dec 29, 2021 4.591 4.738 4.534 4.645 8,401,490 -0.16(-3.35%)
Dec 28, 2021 4.653 4.984 4.645 4.805 6,901,820 +0.16(+3.46%)
Dec 27, 2021 4.287 4.645 4.260 4.645 3,595,721 +0.38(+8.79%)
Dec 23, 2021 4.278 4.323 4.229 4.269 4,677,972 +0.02(+0.42%)
Dec 22, 2021 4.126 4.323 4.064 4.252 8,358,889 +0.11(+2.59%)
Dec 21, 2021 4.037 4.153 4.001 4.144 7,093,183 +0.22(+5.69%)
Dec 20, 2021 3.751 3.948 3.671 3.921 13,423,765 -0.03(-0.68%)
Dec 17, 2021 4.091 4.135 3.921 3.948 10,932,864 -0.25(-5.96%)
Dec 16, 2021 4.243 4.399 4.149 4.198 15,877,897 +0.00(+0.00%)
Dec 15, 2021 4.153 4.216 3.984 4.198 10,906,461 -0.01(-0.21%)
Dec 14, 2021 4.377 4.403 4.189 4.207 11,293,917 -0.26(-5.80%)
Dec 13, 2021 4.635 4.670 4.457 4.466 5,628,755 -0.23(-4.91%)
Dec 10, 2021 4.786 4.810 4.599 4.697 5,011,713 +0.00(+0.00%)
Dec 09, 2021 4.635 4.732 4.599 4.697 5,075,968 -0.02(-0.38%)
Dec 08, 2021 4.750 4.821 4.688 4.714 7,152,494 +0.00(+0.00%)
Dec 07, 2021 4.421 4.741 4.386 4.714 9,754,370 +0.44(+10.17%)
Dec 06, 2021 4.111 4.350 4.042 4.279 8,890,874 +0.36(+9.05%)
Dec 03, 2021 3.960 4.075 3.855 3.924 6,201,185 +0.04(+0.91%)
Dec 02, 2021 3.738 3.924 3.605 3.889 5,264,842 +0.11(+2.82%)
Dec 01, 2021 3.960 4.000 3.764 3.782 5,756,303 -0.04(-1.16%)
Nov 30, 2021 3.871 3.960 3.711 3.827 9,696,666 -0.15(-3.79%)
Nov 29, 2021 4.173 4.173 3.960 3.978 3,057,806 +0.01(+0.22%)
Nov 26, 2021 3.951 3.978 3.827 3.969 4,215,475 -0.37(-8.59%)
Nov 24, 2021 4.262 4.386 4.235 4.342 3,773,572 +0.04(+0.82%)
Nov 23, 2021 4.120 4.315 4.102 4.306 7,640,197 +0.27(+6.59%)
Nov 22, 2021 3.880 4.093 3.818 4.040 3,875,510 +0.14(+3.64%)
Nov 19, 2021 4.004 4.004 3.809 3.898 8,450,156 -0.22(-5.39%)
Nov 18, 2021 4.057 4.146 4.111 4.120 3,371,382 +0.05(+1.31%)
Nov 17, 2021 4.111 4.239 4.066 4.066 2,858,894 -0.09(-2.14%)
Nov 16, 2021 4.173 4.200 4.102 4.155 2,055,553 -0.01(-0.21%)
Nov 15, 2021 4.120 4.186 4.031 4.164 3,126,651 +0.00(+0.00%)
Nov 12, 2021 4.084 4.262 4.053 4.164 3,345,477 +0.04(+0.86%)
Nov 11, 2021 4.191 4.217 4.115 4.128 2,379,114 -0.04(-0.85%)
Nov 10, 2021 4.315 4.164 3,857,673 -0.18(-4.09%)
Nov 09, 2021 4.279 4.350 4.182 4.342 3,863,785 +0.05(+1.24%)
Nov 08, 2021 4.315 4.377 4.279 4.288 3,982,664 -0.03(-0.62%)
Nov 05, 2021 4.333 4.342 4.173 4.315 3,840,961 +0.05(+1.25%)
Nov 04, 2021 4.439 4.439 4.222 4.262 4,811,246 -0.06(-1.44%)
Nov 03, 2021 4.315 4.377 4.257 4.324 3,222,047 -0.08(-1.81%)
Nov 02, 2021 4.475 4.493 4.373 4.404 2,568,547 -0.12(-2.75%)
Nov 01, 2021 4.501 4.541 4.466 4.528 3,743,661 +0.06(+1.39%)
Oct 29, 2021 4.475 4.484 4.350 4.466 4,725,735 +0.00(+0.00%)
Oct 28, 2021 4.324 4.492 4.146 4.466 6,510,524 +0.11(+2.44%)
Oct 27, 2021 4.430 4.515 4.315 4.359 4,705,272 -0.12(-2.77%)
Oct 26, 2021 4.537 4.484 2,492,652 -0.01(-0.20%)
Oct 25, 2021 4.572 4.652 4.475 4.493 4,740,048 +0.02(+0.40%)
Oct 22, 2021 4.421 4.493 4.390 4.475 3,557,668 +0.08(+1.82%)
Oct 21, 2021 4.448 4.510 4.355 4.395 3,793,816 -0.13(-2.94%)
Oct 20, 2021 4.359 4.572 4.299 4.528 3,360,235 +0.12(+2.82%)
Oct 19, 2021 4.448 4.488 4.327 4.404 2,951,030 +0.00(+0.00%)
Oct 18, 2021 4.572 4.599 4.368 4.404 4,941,748 -0.10(-2.17%)
Oct 15, 2021 4.617 4.652 4.475 4.501 4,936,597 -0.04(-0.98%)
Oct 14, 2021 4.439 4.572 4.379 4.546 5,024,849 +0.20(+4.70%)
Oct 13, 2021 4.359 4.395 4.257 4.342 4,663,766 -0.08(-1.81%)
Oct 12, 2021 4.635 4.635 4.386 4.421 6,038,462 -0.21(-4.60%)
Oct 11, 2021 4.759 4.865 4.635 4.635 5,278,628 +0.06(+1.36%)
Oct 08, 2021 4.564 4.617 4.537 4.572 5,922,236 +0.11(+2.39%)
Oct 07, 2021 4.306 4.475 4.200 4.466 4,652,460 +0.16(+3.71%)
Oct 06, 2021 4.333 4.385 4.253 4.306 4,279,040 -0.15(-3.39%)
Oct 05, 2021 4.493 4.519 4.368 4.457 5,904,903 +0.12(+2.66%)
Oct 04, 2021 4.342 4.519 4.324 4.342 6,113,682 +0.13(+3.16%)
Oct 01, 2021 4.102 4.306 4.093 4.208 4,976,805 +0.12(+2.82%)
Sep 30, 2021 4.004 4.177 3.942 4.093 4,833,368 +0.05(+1.32%)
Sep 29, 2021 3.986 4.146 3.938 4.040 3,906,330 +0.03(+0.66%)
Sep 28, 2021 4.191 4.204 3.911 4.013 6,337,457 -0.12(-2.80%)
Sep 27, 2021 3.871 4.164 3.871 4.128 5,443,540 +0.37(+9.93%)
Sep 24, 2021 3.605 3.791 3.569 3.756 3,194,920 +0.12(+3.42%)
Sep 23, 2021 3.525 3.640 3.516 3.631 3,825,268 +0.14(+4.07%)
Sep 22, 2021 3.480 3.605 3.463 3.489 4,232,980 +0.13(+3.97%)
Sep 21, 2021 3.409 3.436 3.281 3.356 2,381,411 +0.04(+1.34%)
Sep 20, 2021 3.267 3.392 3.250 3.312 3,564,147 -0.15(-4.36%)
Sep 17, 2021 3.507 3.551 3.418 3.463 4,158,513 -0.10(-2.74%)
Sep 16, 2021 3.729 3.756 3.538 3.560 6,756,382 -0.20(-5.42%)
Sep 15, 2021 3.605 3.791 3.596 3.764 4,967,163 +0.25(+7.07%)
Sep 14, 2021 3.551 3.587 3.449 3.516 5,237,432 +0.07(+2.13%)
Sep 13, 2021 3.105 3.487 3.105 3.443 5,753,769 +0.43(+14.12%)
Sep 10, 2021 3.114 3.141 3.003 3.017 1,832,386 -0.02(-0.58%)
Sep 09, 2021 3.008 3.088 2.955 3.034 1,828,686 +0.00(+0.00%)
Sep 08, 2021 3.150 3.168 3.017 3.034 1,648,024 -0.09(-2.84%)
Sep 07, 2021 3.159 3.203 3.105 3.123 1,592,958 -0.07(-2.22%)
Sep 03, 2021 3.283 3.283 3.185 3.194 2,649,020 -0.06(-1.91%)
Sep 02, 2021 3.185 3.287 3.150 3.256 2,486,687 +0.13(+4.26%)
Sep 01, 2021 3.159 3.190 3.110 3.123 2,058,715 -0.06(-1.95%)
Aug 31, 2021 3.132 3.217 3.114 3.185 2,122,260 +0.02(+0.56%)
Aug 30, 2021 3.176 3.221 3.150 3.168 2,478,491 -0.01(-0.28%)
Aug 27, 2021 3.105 3.212 3.105 3.176 2,919,067 +0.15(+4.99%)
Aug 26, 2021 3.043 3.083 2.999 3.026 2,444,136 -0.05(-1.73%)
Aug 25, 2021 3.043 3.119 2.981 3.079 2,542,461 +0.05(+1.76%)
Aug 24, 2021 2.972 3.043 2.946 3.026 2,652,902 +0.12(+3.96%)
Aug 23, 2021 2.804 2.910 2.795 2.910 2,809,877 +0.24(+8.97%)
Aug 20, 2021 2.555 2.688 2.440 2.671 3,829,846 +0.03(+1.01%)
Aug 19, 2021 2.688 2.688 2.582 2.644 4,880,650 -0.12(-4.49%)
Aug 18, 2021 2.901 2.920 2.768 2.768 3,690,329 -0.12(-4.00%)
Aug 17, 2021 2.964 3.008 2.875 2.884 3,245,197 -0.09(-2.99%)
Aug 16, 2021 3.017 3.026 2.919 2.972 2,667,321 -0.12(-4.01%)
Aug 13, 2021 3.194 3.194 3.097 3.097 1,618,442 -0.09(-2.79%)
Aug 12, 2021 3.194 3.256 3.141 3.185 1,601,235 -0.04(-1.10%)
Aug 11, 2021 3.168 3.234 3.132 3.221 1,892,980 +0.00(+0.00%)
Aug 10, 2021 3.061 3.230 3.061 3.221 2,309,456 +0.18(+5.83%)
Aug 09, 2021 3.105 3.105 2.974 3.043 3,146,016 -0.15(-4.72%)
Aug 06, 2021 3.256 3.281 3.168 3.194 2,354,271 -0.02(-0.55%)
Aug 05, 2021 3.168 3.283 3.168 3.212 3,275,115 +0.07(+2.26%)
Aug 04, 2021 3.327 3.336 3.123 3.141 5,436,290 -0.26(-7.57%)
Aug 03, 2021 3.212 3.449 3.123 3.398 7,410,262 +0.22(+6.98%)
Aug 02, 2021 3.256 3.398 3.159 3.176 6,896,342 -0.08(-2.45%)
Jul 30, 2021 3.176 3.256 3.101 3.256 3,512,587 +0.06(+1.94%)
Jul 29, 2021 3.150 3.256 3.105 3.194 3,092,089 +0.13(+4.35%)
Jul 28, 2021 3.017 3.123 2.946 3.061 4,804,340 +0.06(+2.07%)
Jul 27, 2021 3.114 3.114 2.946 2.999 2,829,988 -0.12(-3.98%)
Jul 26, 2021 3.017 3.168 2.999 3.123 3,572,634 +0.12(+3.83%)
Jul 23, 2021 3.034 3.036 2.928 3.008 2,818,753 +0.01(+0.30%)
Jul 22, 2021 3.061 3.079 2.941 2.999 3,400,554 -0.02(-0.59%)
Jul 21, 2021 2.937 3.070 2.937 3.017 5,658,615 +0.14(+4.94%)
Jul 20, 2021 2.822 2.928 2.764 2.875 5,563,578 +0.05(+1.89%)
Jul 19, 2021 2.724 2.861 2.706 2.822 7,298,123 -0.18(-5.92%)
Jul 16, 2021 3.203 3.239 2.999 2.999 4,517,792 -0.17(-5.32%)
Jul 15, 2021 3.247 3.310 3.132 3.168 4,874,896 -0.12(-3.77%)
Jul 14, 2021 3.514 3.567 3.278 3.292 4,634,263 -0.18(-5.11%)
Jul 13, 2021 3.469 3.522 3.381 3.469 3,765,018 -0.01(-0.26%)
Jul 12, 2021 3.514 3.576 3.425 3.478 2,950,824 -0.07(-2.00%)
Jul 09, 2021 3.602 3.611 3.460 3.549 4,199,604 +0.04(+1.01%)
Jul 08, 2021 3.452 3.585 3.354 3.514 6,285,204 -0.05(-1.49%)
Jul 07, 2021 3.762 3.815 3.558 3.567 5,002,730 -0.18(-4.74%)
Jul 06, 2021 3.975 3.975 3.656 3.744 6,918,481 -0.21(-5.38%)
Jul 02, 2021 4.081 4.090 3.926 3.957 3,501,287 -0.17(-4.09%)
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.