Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (NY: CPG )

9.070 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.513 8.631 8.419 8.474 1,273,763 -0.04(-0.46%)
Mar 30, 2017 8.936 8.943 8.505 8.513 1,349,710 -0.35(-3.98%)
Mar 29, 2017 8.678 8.967 8.584 8.866 1,699,174 +0.22(+2.54%)
Mar 28, 2017 8.357 8.678 8.357 8.646 1,100,722 +0.27(+3.26%)
Mar 27, 2017 8.264 8.373 8.209 8.373 882,236 -0.06(-0.74%)
Mar 24, 2017 8.443 8.553 8.350 8.435 764,133 +0.03(+0.37%)
Mar 23, 2017 8.225 8.517 8.201 8.404 764,963 +0.15(+1.80%)
Mar 22, 2017 8.162 8.295 8.107 8.256 1,170,365 -0.01(-0.09%)
Mar 21, 2017 8.404 8.474 8.201 8.264 1,057,696 -0.09(-1.03%)
Mar 20, 2017 8.318 8.373 8.217 8.350 968,896 -0.04(-0.47%)
Mar 17, 2017 8.592 8.678 8.318 8.389 1,144,010 -0.17(-2.01%)
Mar 16, 2017 8.748 8.810 8.529 8.560 903,064 -0.14(-1.62%)
Mar 15, 2017 8.350 8.763 8.303 8.701 1,320,913 +0.45(+5.39%)
Mar 14, 2017 8.264 8.318 8.107 8.256 1,244,193 -0.18(-2.13%)
Mar 13, 2017 8.264 8.467 8.205 8.435 1,073,387 +0.14(+1.69%)
Mar 10, 2017 8.303 8.357 8.178 8.295 1,315,340 +0.06(+0.76%)
Mar 09, 2017 8.318 8.435 7.990 8.232 1,980,467 -0.12(-1.50%)
Mar 08, 2017 8.763 8.795 8.342 8.357 1,384,325 -0.48(-5.48%)
Mar 07, 2017 8.865 8.881 8.732 8.842 737,235 +0.01(+0.09%)
Mar 06, 2017 8.748 8.849 8.685 8.834 809,531 +0.05(+0.53%)
Mar 03, 2017 8.709 8.814 8.685 8.787 683,295 +0.11(+1.26%)
Mar 02, 2017 8.795 8.849 8.678 8.678 899,461 -0.23(-2.63%)
Mar 01, 2017 8.724 8.912 8.662 8.912 1,364,851 +0.31(+3.63%)
Feb 28, 2017 8.787 8.834 8.584 8.599 1,425,481 -0.33(-3.67%)
Feb 27, 2017 8.904 8.990 8.818 8.927 1,649,462 -0.02(-0.17%)
Feb 24, 2017 9.201 9.287 8.916 8.943 1,419,864 -0.39(-4.18%)
Feb 23, 2017 9.575 9.684 9.077 9.334 3,834,607 +0.09(+1.01%)
Feb 22, 2017 9.591 9.622 9.069 9.240 1,799,358 -0.43(-4.43%)
Feb 21, 2017 9.840 9.863 9.521 9.669 2,480,075 +0.00(+0.00%)
Feb 17, 2017 9.669 9.669 9.669 0 +0.69(+7.73%)
Feb 16, 2017 9.030 9.100 8.936 8.975 933,991 -0.04(-0.43%)
Feb 15, 2017 8.960 9.041 8.905 9.014 1,015,304 +0.01(+0.09%)
Feb 14, 2017 9.022 9.061 8.866 9.006 1,459,086 +0.05(+0.52%)
Feb 13, 2017 8.944 9.006 8.851 8.960 941,369 -0.03(-0.35%)
Feb 10, 2017 8.749 8.999 8.726 8.991 1,544,002 +0.40(+4.62%)
Feb 09, 2017 8.664 8.757 8.500 8.593 1,897,657 +0.04(+0.46%)
Feb 08, 2017 8.453 8.617 8.282 8.555 2,001,840 +0.03(+0.37%)
Feb 07, 2017 8.290 8.528 8.165 8.523 1,814,230 +0.16(+1.96%)
Feb 06, 2017 8.835 8.851 8.360 8.360 1,972,045 -0.48(-5.38%)
Feb 03, 2017 8.936 8.952 8.780 8.835 1,484,594 -0.09(-1.05%)
Feb 02, 2017 9.022 9.086 8.819 8.928 2,011,312 -0.07(-0.78%)
Feb 01, 2017 9.084 9.100 8.900 8.999 1,310,320 -0.09(-1.03%)
Jan 31, 2017 9.077 9.131 8.960 9.092 1,226,029 +0.06(+0.69%)
Jan 30, 2017 9.232 9.238 9.038 9.030 1,081,486 -0.26(-2.77%)
Jan 27, 2017 9.450 9.513 9.248 9.287 723,238 -0.23(-2.45%)
Jan 26, 2017 9.591 9.723 9.490 9.521 1,135,948 +0.02(+0.16%)
Jan 25, 2017 9.544 9.661 9.427 9.505 1,556,560 -0.03(-0.33%)
Jan 24, 2017 9.109 9.591 9.109 9.536 1,708,917 +0.51(+5.68%)
Jan 23, 2017 9.163 9.210 8.992 9.023 984,409 -0.21(-2.27%)
Jan 20, 2017 9.412 9.458 9.202 9.233 1,340,729 -0.05(-0.59%)
Jan 19, 2017 9.373 9.404 9.249 9.287 1,032,523 -0.09(-0.91%)
Jan 18, 2017 9.637 9.637 9.334 9.373 1,155,513 -0.39(-3.98%)
Jan 17, 2017 9.948 9.956 9.738 9.762 1,362,607 -0.09(-0.87%)
Jan 13, 2017 9.847 9.847 9.847 0 -0.01(-0.08%)
Jan 12, 2017 10.17 10.17 9.785 9.855 895,031 -0.15(-1.48%)
Jan 11, 2017 10.00 10.14 9.878 10.00 1,066,183 +0.05(+0.47%)
Jan 10, 2017 10.10 10.17 9.886 9.956 869,258 -0.09(-0.93%)
Jan 09, 2017 10.32 10.32 10.03 10.05 1,286,605 -0.42(-4.01%)
Jan 06, 2017 10.59 10.65 10.38 10.47 696,205 -0.09(-0.88%)
Jan 05, 2017 10.67 10.80 10.52 10.56 1,057,690 -0.04(-0.37%)
Jan 04, 2017 10.66 10.67 10.52 10.60 793,037 +0.03(+0.29%)
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.