Crescent Pt Energy (NY: CPG )

4.380 USD +0.120 (+2.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 4.210 4.420 4.060 4.380 4,674,386 +0.12(+2.82%)
Dec 01, 2021 4.460 4.505 4.240 4.260 5,110,729 -0.05(-1.16%)
Nov 30, 2021 4.360 4.460 4.180 4.310 8,609,177 -0.17(-3.79%)
Nov 29, 2021 4.700 4.700 4.460 4.480 2,714,871 +0.01(+0.22%)
Nov 26, 2021 4.450 4.480 4.310 4.470 3,742,706 -0.42(-8.59%)
Nov 24, 2021 4.800 4.940 4.770 4.890 3,350,363 +0.04(+0.82%)
Nov 23, 2021 4.640 4.860 4.620 4.850 6,783,343 +0.30(+6.59%)
Nov 22, 2021 4.370 4.610 4.300 4.550 3,440,869 +0.16(+3.64%)
Nov 19, 2021 4.510 4.510 4.290 4.390 7,502,464 -0.25(-5.39%)
Nov 18, 2021 4.570 4.670 4.630 4.640 2,993,279 +0.06(+1.31%)
Nov 17, 2021 4.630 4.775 4.580 4.580 2,538,267 -0.10(-2.14%)
Nov 16, 2021 4.700 4.730 4.620 4.680 1,825,021 -0.01(-0.21%)
Nov 15, 2021 4.640 4.715 4.540 4.690 2,775,995 +0.00(+0.00%)
Nov 12, 2021 4.600 4.800 4.565 4.690 2,970,279 +0.04(+0.86%)
Nov 11, 2021 4.720 4.750 4.635 4.650 2,112,295 -0.04(-0.85%)
Nov 10, 2021 4.860 4.690 3,425,032 -0.20(-4.09%)
Nov 09, 2021 4.820 4.900 4.710 4.890 3,430,459 +0.06(+1.24%)
Nov 08, 2021 4.860 4.930 4.820 4.830 3,536,005 -0.03(-0.62%)
Nov 05, 2021 4.880 4.890 4.700 4.860 3,410,194 +0.06(+1.25%)
Nov 04, 2021 5.000 5.000 4.755 4.800 4,271,661 -0.07(-1.44%)
Nov 03, 2021 4.860 4.930 4.795 4.870 2,860,692 -0.09(-1.81%)
Nov 02, 2021 5.040 5.060 4.925 4.960 2,280,483 -0.14(-2.75%)
Nov 01, 2021 5.070 5.115 5.030 5.100 3,323,807 +0.07(+1.39%)
Oct 29, 2021 5.040 5.050 4.900 5.030 4,195,740 +0.00(+0.00%)
Oct 28, 2021 4.870 5.060 4.670 5.030 5,780,363 +0.12(+2.44%)
Oct 27, 2021 4.990 5.085 4.860 4.910 4,177,572 -0.14(-2.77%)
Oct 26, 2021 5.110 5.050 2,213,099 -0.01(-0.20%)
Oct 25, 2021 5.150 5.240 5.040 5.060 4,208,448 +0.02(+0.40%)
Oct 22, 2021 4.980 5.060 4.945 5.040 3,158,673 +0.09(+1.82%)
Oct 21, 2021 5.010 5.080 4.905 4.950 3,368,337 -0.15(-2.94%)
Oct 20, 2021 4.910 5.150 4.842 5.100 2,983,382 +0.14(+2.82%)
Oct 19, 2021 5.010 5.055 4.874 4.960 2,620,070 +0.00(+0.00%)
Oct 18, 2021 5.150 5.180 4.920 4.960 4,387,527 -0.11(-2.17%)
Oct 15, 2021 5.200 5.240 5.040 5.070 4,382,954 -0.05(-0.98%)
Oct 14, 2021 5.000 5.150 4.932 5.120 4,461,308 +0.23(+4.70%)
Oct 13, 2021 4.910 4.950 4.795 4.890 4,140,721 -0.09(-1.81%)
Oct 12, 2021 5.220 5.220 4.940 4.980 5,361,244 -0.24(-4.60%)
Oct 11, 2021 5.360 5.480 5.220 5.220 4,686,626 +0.07(+1.36%)
Oct 08, 2021 5.140 5.200 5.110 5.150 5,258,052 +0.12(+2.39%)
Oct 07, 2021 4.850 5.040 4.730 5.030 4,130,683 +0.18(+3.71%)
Oct 06, 2021 4.880 4.939 4.790 4.850 3,799,142 -0.17(-3.39%)
Oct 05, 2021 5.060 5.090 4.920 5.020 5,242,663 +0.13(+2.66%)
Oct 04, 2021 4.890 5.090 4.870 4.890 5,428,028 +0.15(+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.