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

Crescent Pt Energy (NY: CPG )

9.070 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 7.714 7.879 7.644 7.785 1,863,896 +0.18(+2.38%)
Apr 27, 2017 7.542 7.754 7.345 7.604 3,336,788 +0.06(+0.83%)
Apr 26, 2017 7.644 7.777 7.534 7.542 1,740,070 -0.16(-2.14%)
Apr 25, 2017 7.730 7.746 7.612 7.706 1,511,352 -0.05(-0.61%)
Apr 24, 2017 7.957 7.965 7.746 7.753 964,957 -0.15(-1.88%)
Apr 21, 2017 7.863 7.934 7.746 7.902 883,299 -0.02(-0.20%)
Apr 20, 2017 7.988 8.122 7.871 7.918 1,392,928 -0.06(-0.79%)
Apr 19, 2017 8.200 8.262 7.957 7.981 1,689,233 -0.23(-2.86%)
Apr 18, 2017 8.317 8.462 8.192 8.216 1,541,477 -0.18(-2.15%)
Apr 17, 2017 8.380 8.537 8.333 8.396 609,802 +0.02(+0.19%)
Apr 13, 2017 8.662 8.670 8.349 8.380 892,859 -0.24(-2.82%)
Apr 12, 2017 8.740 8.928 8.591 8.623 921,261 -0.13(-1.43%)
Apr 11, 2017 8.787 8.795 8.584 8.748 778,056 -0.05(-0.62%)
Apr 10, 2017 8.498 8.811 8.427 8.803 1,747,753 +0.45(+5.34%)
Apr 07, 2017 8.584 8.584 8.317 8.357 1,112,137 -0.17(-2.02%)
Apr 06, 2017 8.451 8.615 8.440 8.529 840,149 +0.17(+2.06%)
Apr 05, 2017 8.513 8.717 8.357 8.357 1,177,598 -0.06(-0.74%)
Apr 04, 2017 8.380 8.443 8.286 8.419 1,027,852 +0.05(+0.56%)
Apr 03, 2017 8.474 8.529 8.216 8.372 1,581,586 -0.10(-1.20%)
Mar 31, 2017 8.513 8.631 8.419 8.474 1,273,763 -0.04(-0.46%)
Mar 30, 2017 8.936 8.943 8.505 8.513 1,349,710 -0.35(-3.98%)
Mar 29, 2017 8.678 8.967 8.584 8.866 1,699,174 +0.22(+2.54%)
Mar 28, 2017 8.357 8.678 8.357 8.646 1,100,722 +0.27(+3.26%)
Mar 27, 2017 8.264 8.373 8.209 8.373 882,236 -0.06(-0.74%)
Mar 24, 2017 8.443 8.553 8.350 8.435 764,133 +0.03(+0.37%)
Mar 23, 2017 8.225 8.517 8.201 8.404 764,963 +0.15(+1.80%)
Mar 22, 2017 8.162 8.295 8.107 8.256 1,170,365 -0.01(-0.09%)
Mar 21, 2017 8.404 8.474 8.201 8.264 1,057,696 -0.09(-1.03%)
Mar 20, 2017 8.318 8.373 8.217 8.350 968,896 -0.04(-0.47%)
Mar 17, 2017 8.592 8.678 8.318 8.389 1,144,010 -0.17(-2.01%)
Mar 16, 2017 8.748 8.810 8.529 8.560 903,064 -0.14(-1.62%)
Mar 15, 2017 8.350 8.763 8.303 8.701 1,320,913 +0.45(+5.39%)
Mar 14, 2017 8.264 8.318 8.107 8.256 1,244,193 -0.18(-2.13%)
Mar 13, 2017 8.264 8.467 8.205 8.435 1,073,387 +0.14(+1.69%)
Mar 10, 2017 8.303 8.357 8.178 8.295 1,315,340 +0.06(+0.76%)
Mar 09, 2017 8.318 8.435 7.990 8.232 1,980,467 -0.12(-1.50%)
Mar 08, 2017 8.763 8.795 8.342 8.357 1,384,325 -0.48(-5.48%)
Mar 07, 2017 8.865 8.881 8.732 8.842 737,235 +0.01(+0.09%)
Mar 06, 2017 8.748 8.849 8.685 8.834 809,531 +0.05(+0.53%)
Mar 03, 2017 8.709 8.814 8.685 8.787 683,295 +0.11(+1.26%)
Mar 02, 2017 8.795 8.849 8.678 8.678 899,461 -0.23(-2.63%)
Mar 01, 2017 8.724 8.912 8.662 8.912 1,364,851 +0.31(+3.63%)
Feb 28, 2017 8.787 8.834 8.584 8.599 1,425,481 -0.33(-3.67%)
Feb 27, 2017 8.904 8.990 8.818 8.927 1,649,462 -0.02(-0.17%)
Feb 24, 2017 9.201 9.287 8.916 8.943 1,419,864 -0.39(-4.18%)
Feb 23, 2017 9.575 9.684 9.077 9.334 3,834,607 +0.09(+1.01%)
Feb 22, 2017 9.591 9.622 9.069 9.240 1,799,358 -0.43(-4.43%)
Feb 21, 2017 9.840 9.863 9.521 9.669 2,480,075 +0.00(+0.00%)
Feb 17, 2017 9.669 9.669 9.669 0 +0.69(+7.73%)
Feb 16, 2017 9.030 9.100 8.936 8.975 933,991 -0.04(-0.43%)
Feb 15, 2017 8.960 9.041 8.905 9.014 1,015,304 +0.01(+0.09%)
Feb 14, 2017 9.022 9.061 8.866 9.006 1,459,086 +0.05(+0.52%)
Feb 13, 2017 8.944 9.006 8.851 8.960 941,369 -0.03(-0.35%)
Feb 10, 2017 8.749 8.999 8.726 8.991 1,544,002 +0.40(+4.62%)
Feb 09, 2017 8.664 8.757 8.500 8.593 1,897,657 +0.04(+0.46%)
Feb 08, 2017 8.453 8.617 8.282 8.555 2,001,840 +0.03(+0.37%)
Feb 07, 2017 8.290 8.528 8.165 8.523 1,814,230 +0.16(+1.96%)
Feb 06, 2017 8.835 8.851 8.360 8.360 1,972,045 -0.48(-5.38%)
Feb 03, 2017 8.936 8.952 8.780 8.835 1,484,594 -0.09(-1.05%)
Feb 02, 2017 9.022 9.086 8.819 8.928 2,011,312 -0.07(-0.78%)
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.