Indicators

Crescent Pt Energy (NY: CPG )

8.590 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.87	16.89	15.68	16.73	532,180	+0.63(+3.90%)
Jan 29, 2015	16.52	16.55	15.86	16.10	451,777	-0.27(-1.64%)
Jan 28, 2015	17.25	17.25	16.33	16.37	433,756	-1.06(-6.07%)
Jan 27, 2015	17.48	17.58	16.98	17.43	532,532	-0.08(-0.48%)
Jan 26, 2015	17.41	17.94	17.13	17.51	486,149	+0.23(+1.35%)
Jan 23, 2015	16.67	17.46	16.46	17.28	406,426	+0.75(+4.52%)
Jan 22, 2015	17.18	17.18	16.44	16.53	411,524	-0.31(-1.84%)
Jan 21, 2015	17.03	17.31	16.77	16.84	529,919	+0.10(+0.59%)
Jan 20, 2015	17.55	17.55	16.71	16.75	567,741	-0.97(-5.45%)
Jan 16, 2015	16.79	17.99	16.79	17.71	467,126	+0.97(+5.81%)
Jan 15, 2015	17.08	17.32	16.64	16.74	494,601	-0.13(-0.79%)
Jan 14, 2015	15.69	17.03	15.56	16.87	509,035	+0.99(+6.26%)
Jan 13, 2015	16.05	16.13	15.70	15.88	314,204	-0.17(-1.05%)
Jan 12, 2015	16.45	16.60	15.73	16.05	486,236	-0.94(-5.52%)
Jan 09, 2015	16.62	17.19	16.24	16.98	538,378	+0.75(+4.65%)
Jan 08, 2015	15.65	16.72	15.64	16.23	452,175	+0.75(+4.83%)
Jan 07, 2015	15.22	15.50	15.04	15.48	582,684	+0.52(+3.49%)
Jan 06, 2015	14.98	15.53	14.84	14.96	515,421	+0.04(+0.24%)
Jan 05, 2015	15.98	16.09	14.88	14.93	367,836	-1.47(-8.98%)

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.