Indicators

Crescent Pt Energy (NY: CPG )

8.590 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.201	8.389	7.838	8.374	1,895,329	+0.42(+5.31%)
Jan 28, 2016	7.823	8.027	7.484	7.952	2,756,239	+0.70(+9.68%)
Jan 27, 2016	7.009	7.484	6.880	7.250	2,456,498	+0.21(+3.00%)
Jan 26, 2016	6.934	7.180	6.695	7.039	1,369,275	+0.34(+5.13%)
Jan 25, 2016	7.166	7.397	6.677	6.695	1,950,569	-0.66(-9.03%)
Jan 22, 2016	7.382	7.464	7.016	7.360	1,930,612	+0.64(+9.56%)
Jan 21, 2016	6.345	6.979	6.315	6.718	1,267,271	+0.43(+6.76%)
Jan 20, 2016	6.457	6.479	5.837	6.292	1,797,018	-0.49(-7.16%)
Jan 19, 2016	6.867	7.001	6.658	6.778	1,527,079	-0.04(-0.66%)
Jan 15, 2016	6.680	6.822	6.822	6.822	1,425,467	-0.44(-6.06%)
Jan 14, 2016	6.792	7.285	6.680	7.263	1,628,619	+0.56(+8.35%)
Jan 13, 2016	6.957	7.106	6.569	6.703	1,578,029	-0.10(-1.43%)
Jan 12, 2016	7.039	7.173	6.546	6.800	1,688,757	-0.10(-1.41%)
Jan 11, 2016	7.285	7.285	6.718	6.897	1,306,229	-0.37(-5.13%)
Jan 08, 2016	7.069	7.293	6.759	7.270	1,299,946	+0.34(+4.84%)
Jan 07, 2016	7.666	7.676	6.908	6.934	1,863,428	-0.93(-11.86%)
Jan 06, 2016	8.002	8.017	7.770	7.867	1,041,818	-0.40(-4.87%)
Jan 05, 2016	8.367	8.405	8.099	8.270	1,399,137	-0.15(-1.77%)

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.