Indicators

Crescent Pt Energy (NY: CPG )

8.590 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2018	5.232	5.380	5.207	5.342	1,294,333	+0.10(+1.93%)
Sep 27, 2018	5.131	5.249	5.085	5.241	846,948	+0.17(+3.32%)
Sep 26, 2018	5.240	5.315	5.056	5.072	1,237,159	-0.20(-3.81%)
Sep 25, 2018	5.340	5.384	5.240	5.273	1,179,938	+0.00(+0.00%)
Sep 24, 2018	5.307	5.437	5.248	5.273	1,885,845	+0.05(+0.96%)
Sep 21, 2018	5.181	5.232	5.139	5.223	1,815,084	+0.08(+1.46%)
Sep 20, 2018	5.190	5.211	5.077	5.148	1,969,899	+0.00(+0.00%)
Sep 19, 2018	5.089	5.240	5.039	5.148	1,617,417	+0.08(+1.49%)
Sep 18, 2018	4.922	5.077	4.922	5.072	1,401,245	+0.20(+4.12%)
Sep 17, 2018	4.913	4.997	4.863	4.872	1,979,268	-0.03(-0.68%)
Sep 14, 2018	4.796	4.913	4.771	4.905	1,032,207	+0.09(+1.91%)
Sep 13, 2018	4.855	4.905	4.746	4.813	2,315,070	-0.06(-1.20%)
Sep 12, 2018	4.813	4.922	4.813	4.872	1,773,062	+0.08(+1.75%)
Sep 11, 2018	4.520	4.813	4.482	4.788	1,908,182	+0.23(+5.15%)
Sep 10, 2018	4.579	4.721	4.528	4.553	1,806,177	+0.01(+0.18%)
Sep 07, 2018	4.428	4.595	4.235	4.545	3,174,635	+0.06(+1.31%)
Sep 06, 2018	4.788	4.830	4.470	4.487	3,490,079	-0.34(-7.11%)
Sep 05, 2018	4.955	4.955	4.746	4.830	1,946,611	-0.14(-2.86%)

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.