Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.