Skip to main content

Crescent Pt Energy (NY: CPG )

8.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.176 3.256 3.101 3.256 3,512,587 +0.06(+1.94%)
Jul 29, 2021 3.150 3.256 3.105 3.194 3,092,089 +0.13(+4.35%)
Jul 28, 2021 3.017 3.123 2.946 3.061 4,804,340 +0.06(+2.07%)
Jul 27, 2021 3.114 3.114 2.946 2.999 2,829,988 -0.12(-3.98%)
Jul 26, 2021 3.017 3.168 2.999 3.123 3,572,634 +0.12(+3.83%)
Jul 23, 2021 3.034 3.036 2.928 3.008 2,818,753 +0.01(+0.30%)
Jul 22, 2021 3.061 3.079 2.941 2.999 3,400,554 -0.02(-0.59%)
Jul 21, 2021 2.937 3.070 2.937 3.017 5,658,615 +0.14(+4.94%)
Jul 20, 2021 2.822 2.928 2.764 2.875 5,563,578 +0.05(+1.89%)
Jul 19, 2021 2.724 2.861 2.706 2.822 7,298,123 -0.18(-5.92%)
Jul 16, 2021 3.203 3.239 2.999 2.999 4,517,792 -0.17(-5.32%)
Jul 15, 2021 3.247 3.310 3.132 3.168 4,874,896 -0.12(-3.77%)
Jul 14, 2021 3.514 3.567 3.278 3.292 4,634,263 -0.18(-5.11%)
Jul 13, 2021 3.469 3.522 3.381 3.469 3,765,018 -0.01(-0.26%)
Jul 12, 2021 3.514 3.576 3.425 3.478 2,950,824 -0.07(-2.00%)
Jul 09, 2021 3.602 3.611 3.460 3.549 4,199,604 +0.04(+1.01%)
Jul 08, 2021 3.452 3.585 3.354 3.514 6,285,204 -0.05(-1.49%)
Jul 07, 2021 3.762 3.815 3.558 3.567 5,002,730 -0.18(-4.74%)
Jul 06, 2021 3.975 3.975 3.656 3.744 6,918,481 -0.21(-5.38%)
Jul 02, 2021 4.081 4.090 3.926 3.957 3,501,287 -0.17(-4.09%)
Jul 01, 2021 4.170 4.237 4.099 4.126 2,383,740 +0.11(+2.65%)
Jun 30, 2021 3.993 4.055 3.966 4.019 2,583,744 +0.07(+1.80%)
Jun 29, 2021 4.019 4.055 3.948 3.948 3,343,461 -0.02(-0.45%)
Jun 28, 2021 4.108 4.126 3.948 3.966 5,579,047 -0.18(-4.28%)
Jun 25, 2021 4.135 4.170 4.073 4.144 2,621,199 +0.02(+0.43%)
Jun 24, 2021 4.108 4.126 4.037 4.126 3,683,277 +0.02(+0.43%)
Jun 23, 2021 4.108 4.215 4.077 4.108 4,153,841 +0.07(+1.76%)
Jun 22, 2021 4.037 4.046 3.931 4.037 3,333,030 -0.04(-0.87%)
Jun 21, 2021 3.780 4.090 3.753 4.073 4,857,110 +0.34(+9.03%)
Jun 18, 2021 3.709 3.851 3.664 3.735 6,914,005 -0.07(-1.86%)
Jun 17, 2021 4.037 4.046 3.727 3.806 7,649,679 -0.28(-6.74%)
Jun 16, 2021 4.170 4.170 4.024 4.081 5,406,117 -0.09(-2.13%)
Jun 15, 2021 4.152 4.215 4.108 4.170 5,320,241 +0.09(+2.17%)
Jun 14, 2021 4.232 4.259 4.073 4.081 10,751,347 -0.06(-1.45%)
Jun 11, 2021 4.124 4.168 4.079 4.141 3,481,007 +0.05(+1.30%)
Jun 10, 2021 4.124 4.203 4.044 4.088 6,584,677 +0.04(+1.10%)
Jun 09, 2021 4.159 4.186 4.017 4.044 3,709,914 -0.07(-1.72%)
Jun 08, 2021 4.168 4.168 3.995 4.115 4,366,978 -0.04(-0.85%)
Jun 07, 2021 4.274 4.305 4.133 4.150 4,118,551 -0.11(-2.50%)
Jun 04, 2021 4.248 4.305 4.195 4.257 3,278,282 +0.08(+1.91%)
Jun 03, 2021 4.212 4.266 4.159 4.177 3,305,516 -0.04(-1.05%)
Jun 02, 2021 3.991 4.292 3.982 4.221 8,579,417 +0.26(+6.49%)
Jun 01, 2021 3.822 3.986 3.804 3.964 8,648,150 +0.34(+9.29%)
May 28, 2021 3.592 3.636 3.556 3.627 3,103,862 +0.04(+1.24%)
May 27, 2021 3.476 3.583 3.472 3.583 3,729,844 +0.11(+3.06%)
May 26, 2021 3.388 3.476 3.379 3.476 3,362,592 +0.09(+2.62%)
May 25, 2021 3.512 3.587 3.388 3.388 4,431,165 -0.17(-4.74%)
May 24, 2021 3.565 3.565 3.445 3.556 2,116,036 +0.04(+1.01%)
May 21, 2021 3.538 3.587 3.503 3.521 3,187,377 +0.04(+1.28%)
May 20, 2021 3.574 3.583 3.441 3.476 4,335,100 -0.10(-2.73%)
May 19, 2021 3.574 3.636 3.516 3.574 5,970,265 -0.10(-2.66%)
May 18, 2021 3.707 3.756 3.640 3.671 5,407,121 -0.04(-1.19%)
May 17, 2021 3.556 3.720 3.556 3.716 7,811,444 +0.15(+4.23%)
May 14, 2021 3.521 3.592 3.512 3.565 4,722,760 +0.12(+3.61%)
May 13, 2021 3.636 3.654 3.379 3.441 7,673,608 -0.25(-6.73%)
May 12, 2021 3.787 3.946 3.665 3.689 7,169,329 -0.03(-0.72%)
May 11, 2021 3.751 3.776 3.645 3.716 8,009,855 -0.12(-3.01%)
May 10, 2021 3.920 3.999 3.822 3.831 4,718,763 -0.04(-0.92%)
May 07, 2021 3.733 3.884 3.707 3.866 4,729,751 +0.09(+2.35%)
May 06, 2021 3.778 3.804 3.627 3.778 3,648,987 +0.02(+0.47%)
May 05, 2021 3.711 3.858 3.662 3.760 3,841,853 +0.13(+3.67%)
May 04, 2021 3.671 3.698 3.538 3.627 4,032,730 -0.01(-0.24%)
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.