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 (%)
Sep 30, 2019	3.757	3.862	3.679	3.714	2,466,053	-0.08(-2.07%)
Sep 27, 2019	3.731	3.897	3.714	3.792	5,071,019	-0.01(-0.23%)
Sep 26, 2019	3.845	3.862	3.736	3.801	4,339,178	-0.07(-1.80%)
Sep 25, 2019	3.818	3.914	3.723	3.871	6,349,414	-0.05(-1.33%)
Sep 24, 2019	4.036	4.063	3.897	3.923	3,866,488	-0.13(-3.23%)
Sep 23, 2019	4.054	4.119	4.019	4.054	3,425,936	-0.03(-0.64%)
Sep 20, 2019	4.054	4.139	4.028	4.080	4,585,585	+0.05(+1.30%)
Sep 19, 2019	4.063	4.124	4.010	4.028	4,715,193	+0.04(+1.09%)
Sep 18, 2019	3.923	4.019	3.871	3.984	3,416,407	+0.00(+0.00%)
Sep 17, 2019	3.993	4.097	3.853	3.984	5,692,234	-0.13(-3.18%)
Sep 16, 2019	4.028	4.150	3.988	4.115	7,307,356	+0.37(+10.02%)
Sep 13, 2019	3.679	3.766	3.609	3.740	3,415,473	+0.06(+1.66%)
Sep 12, 2019	3.400	3.679	3.356	3.679	5,199,163	+0.14(+3.94%)
Sep 11, 2019	3.566	3.600	3.444	3.539	6,322,621	+0.04(+1.24%)
Sep 10, 2019	3.426	3.557	3.426	3.496	3,644,391	+0.10(+2.81%)
Sep 09, 2019	3.322	3.461	3.296	3.400	2,479,042	+0.12(+3.71%)
Sep 06, 2019	3.122	3.305	3.061	3.279	2,378,069	+0.11(+3.57%)
Sep 05, 2019	3.131	3.213	3.070	3.166	4,077,615	+0.08(+2.53%)
Sep 04, 2019	2.983	3.157	2.966	3.087	4,174,276	+0.17(+5.97%)

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.