Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.627 3.733 3.600 3.698 5,740,801 +0.09(+2.46%)
Mar 30, 2021 3.583 3.667 3.521 3.609 4,496,899 -0.01(-0.24%)
Mar 29, 2021 3.654 3.680 3.547 3.618 5,538,687 -0.09(-2.39%)
Mar 26, 2021 3.618 3.707 3.547 3.707 7,736,787 +0.18(+5.03%)
Mar 25, 2021 3.529 3.538 3.388 3.529 7,365,922 -0.10(-2.69%)
Mar 24, 2021 3.547 3.760 3.547 3.627 6,879,032 +0.16(+4.60%)
Mar 23, 2021 3.574 3.605 3.450 3.467 7,903,354 -0.26(-6.90%)
Mar 22, 2021 3.866 3.875 3.707 3.725 6,472,682 -0.15(-3.89%)
Mar 19, 2021 3.636 3.884 3.565 3.875 8,461,413 +0.23(+6.33%)
Mar 18, 2021 3.955 3.999 3.627 3.645 7,629,631 -0.35(-8.87%)
Mar 17, 2021 3.813 4.017 3.778 3.999 5,221,144 +0.17(+4.40%)
Mar 16, 2021 3.946 3.964 3.809 3.831 8,166,406 -0.19(-4.64%)
Mar 15, 2021 4.070 4.070 3.902 4.017 5,607,400 -0.04(-1.09%)
Mar 12, 2021 4.017 4.133 3.973 4.062 5,590,311 +0.03(+0.71%)
Mar 11, 2021 4.121 4.121 3.997 4.033 5,432,724 -0.03(-0.66%)
Mar 10, 2021 3.820 4.104 3.802 4.059 8,713,868 +0.26(+6.76%)
Mar 09, 2021 3.767 3.918 3.714 3.802 6,454,475 +0.04(+0.94%)
Mar 08, 2021 3.900 3.944 3.687 3.767 8,814,118 -0.09(-2.30%)
Mar 05, 2021 3.669 3.855 3.652 3.855 12,160,915 +0.29(+8.21%)
Mar 04, 2021 3.501 3.625 3.341 3.563 10,741,985 +0.12(+3.61%)
Mar 03, 2021 3.421 3.492 3.377 3.439 5,703,974 +0.04(+1.04%)
Mar 02, 2021 3.306 3.474 3.279 3.403 6,245,013 +0.10(+2.95%)
Mar 01, 2021 3.324 3.412 3.244 3.306 6,482,207 +0.06(+1.91%)
Feb 26, 2021 3.288 3.359 3.165 3.244 7,425,013 -0.14(-4.19%)
Feb 25, 2021 3.616 3.669 3.359 3.386 7,489,084 -0.23(-6.37%)
Feb 24, 2021 3.563 3.723 3.465 3.616 10,119,011 +0.11(+3.03%)
Feb 23, 2021 3.501 3.545 3.271 3.510 8,611,414 +0.09(+2.59%)
Feb 22, 2021 3.253 3.519 3.253 3.421 8,681,004 +0.19(+6.04%)
Feb 19, 2021 3.138 3.269 3.111 3.226 7,562,324 +0.00(+0.00%)
Feb 18, 2021 3.111 3.350 3.093 3.226 13,955,434 +0.30(+10.30%)
Feb 17, 2021 2.889 2.934 2.810 2.925 6,003,820 +0.02(+0.61%)
Feb 16, 2021 2.943 2.987 2.863 2.907 3,702,678 +0.04(+1.55%)
Feb 12, 2021 2.721 2.876 2.686 2.863 4,155,972 +0.11(+3.86%)
Feb 11, 2021 2.783 2.836 2.730 2.756 5,074,665 -0.04(-1.27%)
Feb 10, 2021 2.827 2.845 2.765 2.792 4,749,523 -0.02(-0.63%)
Feb 09, 2021 2.836 2.845 2.734 2.810 2,791,826 -0.05(-1.86%)
Feb 08, 2021 2.881 2.907 2.836 2.863 3,412,269 +0.02(+0.62%)
Feb 05, 2021 2.827 2.912 2.810 2.845 3,935,734 +0.05(+1.90%)
Feb 04, 2021 2.845 2.845 2.730 2.792 5,509,049 -0.02(-0.63%)
Feb 03, 2021 2.703 2.845 2.703 2.810 5,545,414 +0.12(+4.62%)
Feb 02, 2021 2.756 2.827 2.650 2.686 5,954,907 +0.03(+1.00%)
Feb 01, 2021 2.508 2.686 2.446 2.659 5,601,512 +0.23(+9.49%)
Jan 29, 2021 2.499 2.579 2.406 2.429 5,335,237 -0.07(-2.84%)
Jan 28, 2021 2.526 2.535 2.393 2.499 4,391,607 +0.04(+1.44%)
Jan 27, 2021 2.402 2.588 2.358 2.464 4,858,303 +0.01(+0.36%)
Jan 26, 2021 2.668 2.703 2.455 2.455 4,700,899 -0.19(-7.05%)
Jan 25, 2021 2.641 2.659 2.561 2.641 3,916,503 -0.02(-0.67%)
Jan 22, 2021 2.686 2.731 2.632 2.659 4,508,894 -0.14(-5.06%)
Jan 21, 2021 2.863 2.907 2.748 2.801 6,434,678 -0.04(-1.56%)
Jan 20, 2021 2.783 2.934 2.756 2.845 5,366,184 +0.15(+5.59%)
Jan 19, 2021 2.597 2.712 2.570 2.694 4,434,929 +0.11(+4.11%)
Jan 15, 2021 2.668 2.690 2.579 2.588 4,730,711 -0.14(-5.19%)
Jan 14, 2021 2.544 2.756 2.508 2.730 4,449,273 +0.22(+8.83%)
Jan 13, 2021 2.544 2.544 2.455 2.508 2,853,601 -0.01(-0.35%)
Jan 12, 2021 2.437 2.526 2.429 2.517 4,805,818 +0.13(+5.58%)
Jan 11, 2021 2.331 2.403 2.304 2.384 3,617,948 -0.02(-0.74%)
Jan 08, 2021 2.464 2.517 2.318 2.402 3,303,679 -0.04(-1.45%)
Jan 07, 2021 2.446 2.539 2.393 2.437 3,801,919 +0.06(+2.61%)
Jan 06, 2021 2.393 2.429 2.313 2.375 5,123,083 +0.04(+1.90%)
Jan 05, 2021 2.145 2.384 2.145 2.331 5,347,659 +0.23(+10.97%)
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.