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 (%)
Jul 31, 2017	6.331	6.346	6.084	6.235	1,582,423	-0.10(-1.51%)
Jul 28, 2017	6.609	6.648	6.311	6.331	1,940,606	-0.23(-3.51%)
Jul 27, 2017	6.458	6.632	6.402	6.561	2,567,453	+0.32(+5.09%)
Jul 26, 2017	6.180	6.378	6.148	6.243	2,823,714	+0.10(+1.68%)
Jul 25, 2017	5.871	6.156	5.840	6.140	1,912,541	+0.39(+6.74%)
Jul 24, 2017	5.840	5.855	5.737	5.753	771,126	-0.06(-1.09%)
Jul 21, 2017	5.919	5.966	5.761	5.816	1,149,509	-0.09(-1.61%)
Jul 20, 2017	6.251	6.275	5.903	5.911	1,607,262	-0.27(-4.35%)
Jul 19, 2017	5.689	6.196	5.677	6.180	2,362,528	+0.50(+8.77%)
Jul 18, 2017	5.816	5.824	5.610	5.681	1,393,590	-0.05(-0.83%)
Jul 17, 2017	5.753	5.808	5.709	5.729	1,107,982	-0.04(-0.69%)
Jul 14, 2017	5.745	5.792	5.697	5.768	1,325,197	+0.03(+0.55%)
Jul 13, 2017	5.745	5.761	5.622	5.737	1,700,731	+0.04(+0.69%)
Jul 12, 2017	5.737	5.836	5.610	5.697	1,721,675	+0.07(+1.27%)
Jul 11, 2017	5.697	5.697	5.555	5.626	1,999,213	-0.06(-0.97%)
Jul 10, 2017	5.626	5.721	5.555	5.681	2,386,970	+0.03(+0.56%)
Jul 07, 2017	5.650	5.697	5.515	5.650	1,649,605	-0.08(-1.38%)
Jul 06, 2017	5.761	5.784	5.563	5.729	2,192,856	+0.00(+0.00%)
Jul 05, 2017	5.998	6.022	5.709	5.729	2,040,699	-0.53(-8.47%)

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.