Skip to main content

Crescent Pt Energy (NY: CPG )

8.185 +0.125 (+1.55%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.529 3.645 3.485 3.636 3,400,413 +0.15(+4.33%)
Apr 30, 2021 3.512 3.552 3.455 3.485 4,445,862 -0.09(-2.48%)
Apr 29, 2021 3.654 3.716 3.529 3.574 3,858,672 +0.02(+0.50%)
Apr 28, 2021 3.326 3.565 3.326 3.556 5,467,778 +0.24(+7.22%)
Apr 27, 2021 3.299 3.352 3.219 3.317 2,904,314 +0.04(+1.36%)
Apr 26, 2021 3.219 3.317 3.210 3.272 2,234,731 +0.05(+1.65%)
Apr 23, 2021 3.255 3.294 3.192 3.219 2,668,577 -0.04(-1.09%)
Apr 22, 2021 3.263 3.263 3.139 3.255 4,161,760 +0.01(+0.27%)
Apr 21, 2021 3.139 3.317 3.095 3.246 3,856,053 +0.03(+0.83%)
Apr 20, 2021 3.396 3.396 3.166 3.219 5,496,086 -0.16(-4.72%)
Apr 19, 2021 3.396 3.459 3.370 3.379 2,456,356 -0.03(-0.78%)
Apr 16, 2021 3.512 3.529 3.370 3.405 2,632,379 -0.09(-2.54%)
Apr 15, 2021 3.600 3.609 3.490 3.494 3,282,078 -0.10(-2.72%)
Apr 14, 2021 3.414 3.662 3.414 3.592 4,948,787 +0.21(+6.30%)
Apr 13, 2021 3.450 3.485 3.370 3.379 2,895,828 -0.06(-1.80%)
Apr 12, 2021 3.512 3.556 3.423 3.441 4,485,277 -0.05(-1.52%)
Apr 09, 2021 3.485 3.547 3.467 3.494 4,209,281 -0.01(-0.25%)
Apr 08, 2021 3.512 3.512 3.423 3.503 6,251,268 -0.02(-0.50%)
Apr 07, 2021 3.592 3.627 3.494 3.521 6,190,148 -0.05(-1.49%)
Apr 06, 2021 3.680 3.773 3.552 3.574 5,795,224 -0.07(-1.95%)
Apr 05, 2021 3.858 3.858 3.574 3.645 6,865,755 -0.23(-5.95%)
Apr 01, 2021 3.742 3.875 3.600 3.875 9,518,808 +0.18(+4.80%)
Mar 31, 2021 3.627 3.733 3.600 3.698 5,740,801 +0.09(+2.46%)
Mar 30, 2021 3.583 3.667 3.521 3.609 4,496,899 -0.01(-0.24%)
Mar 29, 2021 3.654 3.680 3.547 3.618 5,538,687 -0.09(-2.39%)
Mar 26, 2021 3.618 3.707 3.547 3.707 7,736,787 +0.18(+5.03%)
Mar 25, 2021 3.529 3.538 3.388 3.529 7,365,922 -0.10(-2.69%)
Mar 24, 2021 3.547 3.760 3.547 3.627 6,879,032 +0.16(+4.60%)
Mar 23, 2021 3.574 3.605 3.450 3.467 7,903,354 -0.26(-6.90%)
Mar 22, 2021 3.866 3.875 3.707 3.725 6,472,682 -0.15(-3.89%)
Mar 19, 2021 3.636 3.884 3.565 3.875 8,461,413 +0.23(+6.33%)
Mar 18, 2021 3.955 3.999 3.627 3.645 7,629,631 -0.35(-8.87%)
Mar 17, 2021 3.813 4.017 3.778 3.999 5,221,144 +0.17(+4.40%)
Mar 16, 2021 3.946 3.964 3.809 3.831 8,166,406 -0.19(-4.64%)
Mar 15, 2021 4.070 4.070 3.902 4.017 5,607,400 -0.04(-1.09%)
Mar 12, 2021 4.017 4.133 3.973 4.062 5,590,311 +0.03(+0.71%)
Mar 11, 2021 4.121 4.121 3.997 4.033 5,432,724 -0.03(-0.66%)
Mar 10, 2021 3.820 4.104 3.802 4.059 8,713,868 +0.26(+6.76%)
Mar 09, 2021 3.767 3.918 3.714 3.802 6,454,475 +0.04(+0.94%)
Mar 08, 2021 3.900 3.944 3.687 3.767 8,814,118 -0.09(-2.30%)
Mar 05, 2021 3.669 3.855 3.652 3.855 12,160,915 +0.29(+8.21%)
Mar 04, 2021 3.501 3.625 3.341 3.563 10,741,985 +0.12(+3.61%)
Mar 03, 2021 3.421 3.492 3.377 3.439 5,703,974 +0.04(+1.04%)
Mar 02, 2021 3.306 3.474 3.279 3.403 6,245,013 +0.10(+2.95%)
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.