Skip to main content

Crescent Pt Energy (NY: CPG )

8.185 +0.125 (+1.55%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.51 16.32 16.32 16.32 284,775 -0.23(-1.41%)
Dec 30, 2014 17.00 17.00 16.45 16.55 241,120 -0.30(-1.76%)
Dec 29, 2014 17.10 17.27 16.82 16.85 349,065 -0.37(-2.17%)
Dec 26, 2014 17.20 17.34 17.13 17.22 198,118 +0.16(+0.95%)
Dec 24, 2014 17.13 17.06 17.06 17.06 216,667 -0.16(-0.94%)
Dec 23, 2014 17.08 17.41 16.57 17.22 428,208 +0.39(+2.35%)
Dec 22, 2014 17.51 17.51 16.67 16.83 430,867 -0.37(-2.17%)
Dec 19, 2014 16.75 17.25 16.59 17.20 498,086 +0.73(+4.41%)
Dec 18, 2014 16.82 17.53 16.19 16.48 539,430 +0.43(+2.68%)
Dec 17, 2014 14.65 16.84 14.35 16.05 883,431 +1.42(+9.68%)
Dec 16, 2014 13.05 15.29 13.04 14.63 796,449 +1.38(+10.43%)
Dec 15, 2014 13.42 13.91 13.12 13.25 644,628 -0.01(-0.05%)
Dec 12, 2014 13.20 13.62 12.95 13.26 338,361 -0.36(-2.64%)
Dec 11, 2014 13.55 14.35 13.19 13.62 618,425 -0.21(-1.53%)
Dec 10, 2014 15.12 15.12 13.50 13.83 775,307 -1.58(-10.25%)
Dec 09, 2014 15.22 16.06 15.10 15.41 396,631 +0.03(+0.18%)
Dec 08, 2014 16.35 16.35 15.10 15.38 439,661 -1.09(-6.63%)
Dec 05, 2014 17.09 17.09 16.75 16.47 327,895 -0.63(-3.71%)
Dec 04, 2014 18.34 18.34 17.06 17.10 448,808 -1.30(-7.05%)
Dec 03, 2014 18.04 18.82 17.97 18.40 417,814 +0.47(+2.63%)
Dec 02, 2014 17.62 18.41 17.56 17.93 310,776 +0.14(+0.79%)
Dec 01, 2014 18.18 18.30 17.39 17.79 506,835 -0.67(-3.63%)
Nov 28, 2014 18.96 18.96 18.16 18.46 259,095 -2.90(-13.59%)
Nov 26, 2014 22.11 21.36 21.36 21.36 259,944 -0.68(-3.07%)
Nov 25, 2014 22.74 22.74 21.99 22.04 339,336 -0.49(-2.19%)
Nov 24, 2014 23.14 23.14 22.36 22.53 229,729 -0.48(-2.08%)
Nov 21, 2014 23.01 23.28 22.77 23.01 236,343 +0.45(+2.00%)
Nov 20, 2014 22.09 22.61 21.99 22.56 190,118 +0.63(+2.89%)
Nov 19, 2014 22.30 22.30 21.76 21.93 221,867 -0.35(-1.58%)
Nov 18, 2014 22.38 22.52 22.09 22.28 132,639 -0.02(-0.09%)
Nov 17, 2014 22.35 22.50 22.09 22.30 177,289 -0.27(-1.19%)
Nov 14, 2014 22.05 22.66 22.05 22.57 126,830 +0.37(+1.65%)
Nov 13, 2014 22.61 22.63 21.88 22.20 154,686 -0.45(-1.99%)
Nov 12, 2014 22.66 22.90 22.40 22.65 122,629 -0.01(-0.03%)
Nov 11, 2014 22.59 22.76 22.28 22.66 127,802 +0.19(+0.85%)
Nov 10, 2014 23.19 23.28 22.27 22.47 220,396 -0.46(-2.00%)
Nov 07, 2014 22.61 23.17 22.59 22.93 207,797 +0.66(+2.98%)
Nov 06, 2014 22.55 22.58 21.71 22.26 348,671 -0.27(-1.19%)
Nov 05, 2014 22.12 22.79 21.87 22.53 255,193 +0.70(+3.23%)
Nov 04, 2014 22.34 22.34 21.53 21.83 335,773 -0.82(-3.61%)
Nov 03, 2014 23.36 23.43 22.57 22.64 187,933 -0.63(-2.72%)
Oct 31, 2014 23.11 23.32 22.55 23.28 218,868 +0.32(+1.41%)
Oct 30, 2014 23.36 23.36 22.86 22.95 170,626 -0.35(-1.48%)
Oct 29, 2014 23.93 23.94 23.21 23.30 167,194 -0.49(-2.04%)
Oct 28, 2014 23.35 23.79 23.15 23.79 167,224 +0.51(+2.21%)
Oct 27, 2014 23.95 23.96 23.96 23.27 218,245 -0.69(-2.88%)
Oct 24, 2014 24.00 24.03 23.74 23.96 170,449 +0.06(+0.27%)
Oct 23, 2014 23.58 24.11 23.58 23.90 200,748 +0.61(+2.60%)
Oct 22, 2014 24.37 24.38 23.23 23.29 216,748 -0.86(-3.56%)
Oct 21, 2014 24.17 24.48 24.00 24.15 134,604 +0.35(+1.48%)
Oct 20, 2014 23.70 23.80 23.19 23.80 136,738 +0.20(+0.87%)
Oct 17, 2014 23.60 24.24 23.45 23.60 223,452 +0.54(+2.35%)
Oct 16, 2014 21.88 23.23 21.52 23.05 317,451 +0.95(+4.30%)
Oct 15, 2014 21.35 22.21 21.01 22.10 419,809 +0.27(+1.23%)
Oct 14, 2014 22.90 22.91 21.80 21.83 381,123 -1.06(-4.62%)
Oct 13, 2014 23.14 23.20 22.86 22.89 174,606 -0.27(-1.16%)
Oct 10, 2014 23.15 23.64 22.88 23.16 311,666 -0.23(-0.96%)
Oct 09, 2014 24.31 24.31 23.28 23.38 400,028 -0.87(-3.57%)
Oct 08, 2014 24.31 24.36 23.54 24.25 373,476 -0.11(-0.46%)
Oct 07, 2014 24.78 24.96 24.32 24.36 153,327 -0.44(-1.76%)
Oct 06, 2014 25.01 25.31 24.64 24.80 105,598 -0.03(-0.11%)
Oct 03, 2014 24.89 25.03 24.56 24.83 184,052 +0.06(+0.26%)
Oct 02, 2014 25.02 25.02 24.06 24.77 295,520 -0.18(-0.73%)
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.