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

Crescent Pt Energy (NY: CPG )

8.800 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2016 8.681 8.875 8.323 8.420 1,591,486 -0.28(-3.18%)
Dec 31, 2015 8.517 8.696 8.696 8.696 1,700,647 +0.12(+1.39%)
Dec 30, 2015 8.756 8.942 8.509 8.576 807,236 -0.43(-4.81%)
Dec 29, 2015 9.129 9.271 8.894 9.009 1,008,877 +0.01(+0.08%)
Dec 28, 2015 8.891 9.039 8.713 9.002 824,716 -0.01(-0.16%)
Dec 24, 2015 9.231 9.017 9.017 9.017 632,055 -0.18(-1.93%)
Dec 23, 2015 8.395 9.209 8.395 9.194 1,749,531 +1.07(+13.11%)
Dec 22, 2015 8.173 8.306 8.077 8.128 1,544,958 -0.05(-0.63%)
Dec 21, 2015 8.299 8.498 8.128 8.180 1,317,439 -0.16(-1.95%)
Dec 18, 2015 8.062 8.469 8.032 8.343 4,139,237 +0.26(+3.21%)
Dec 17, 2015 8.291 8.387 7.958 8.084 1,636,045 -0.38(-4.46%)
Dec 16, 2015 8.461 8.624 8.173 8.461 2,033,850 -0.04(-0.52%)
Dec 15, 2015 8.247 8.602 8.232 8.506 1,615,683 +0.44(+5.41%)
Dec 14, 2015 8.180 8.299 7.943 8.069 1,286,834 -0.27(-3.20%)
Dec 11, 2015 8.402 8.439 8.136 8.336 1,203,974 -0.24(-2.85%)
Dec 10, 2015 8.491 8.721 8.424 8.580 973,386 -0.02(-0.26%)
Dec 09, 2015 8.543 8.972 8.350 8.602 1,421,800 +0.15(+1.75%)
Dec 08, 2015 8.284 8.898 8.180 8.454 1,802,652 -0.11(-1.30%)
Dec 07, 2015 9.061 9.100 8.528 8.565 1,673,394 -0.87(-9.18%)
Dec 04, 2015 9.594 9.609 9.335 9.431 1,272,684 -0.41(-4.14%)
Dec 03, 2015 9.853 10.02 9.690 9.838 937,421 +0.08(+0.83%)
Dec 02, 2015 9.794 10.08 9.668 9.757 1,623,859 -0.18(-1.79%)
Dec 01, 2015 9.675 9.957 9.616 9.935 988,724 +0.28(+2.91%)
Nov 30, 2015 9.594 9.805 9.557 9.653 1,625,207 +0.11(+1.16%)
Nov 27, 2015 9.742 9.764 9.453 9.542 580,820 -0.35(-3.52%)
Nov 25, 2015 9.831 9.890 9.890 9.890 1,107,143 -0.02(-0.22%)
Nov 24, 2015 9.707 9.979 9.685 9.912 1,689,466 +0.40(+4.17%)
Nov 23, 2015 9.266 9.626 9.185 9.516 1,227,246 +0.22(+2.37%)
Nov 20, 2015 9.596 9.729 9.273 9.295 910,963 -0.32(-3.29%)
Nov 19, 2015 9.832 9.979 9.589 9.611 745,426 -0.32(-3.18%)
Nov 18, 2015 9.890 10.09 9.663 9.927 1,219,019 +0.12(+1.20%)
Nov 17, 2015 9.839 10.01 9.655 9.810 1,067,860 -0.15(-1.55%)
Nov 16, 2015 9.449 9.986 9.383 9.964 1,133,372 +0.48(+5.12%)
Nov 13, 2015 9.288 9.585 9.148 9.479 935,495 +0.14(+1.49%)
Nov 12, 2015 9.560 9.787 9.332 9.339 1,081,596 -0.42(-4.29%)
Nov 11, 2015 10.15 10.21 9.721 9.758 1,023,135 -0.36(-3.56%)
Nov 10, 2015 9.949 10.22 9.868 10.12 939,999 +0.10(+1.03%)
Nov 09, 2015 10.20 10.40 9.971 10.02 1,278,202 -0.16(-1.59%)
Nov 06, 2015 10.18 10.18 9.802 10.18 1,147,104 -0.21(-1.98%)
Nov 05, 2015 10.42 10.72 10.31 10.38 1,265,944 -0.24(-2.21%)
Nov 04, 2015 10.99 11.06 10.46 10.62 1,455,149 -0.38(-3.47%)
Nov 03, 2015 10.42 11.13 10.41 11.00 1,564,223 +0.73(+7.16%)
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.