Indicators

Crescent Pt Energy (NY: CPG )

8.730 -0.120 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.157	7.248	7.026	7.166	14,197,033	+0.17(+2.46%)
Jul 28, 2022	6.877	7.017	6.669	6.995	22,176,638	+0.24(+3.48%)
Jul 27, 2022	6.759	6.805	6.560	6.759	13,175,362	+0.15(+2.33%)
Jul 26, 2022	6.768	6.850	6.488	6.605	20,955,446	-0.04(-0.54%)
Jul 25, 2022	6.397	6.682	6.348	6.642	13,091,931	+0.36(+5.76%)
Jul 22, 2022	6.424	6.569	6.239	6.280	13,347,748	-0.17(-2.66%)
Jul 21, 2022	6.443	6.524	6.298	6.452	16,263,535	-0.28(-4.17%)
Jul 20, 2022	6.560	6.741	6.443	6.732	13,660,742	+0.08(+1.22%)
Jul 19, 2022	6.316	6.687	6.244	6.651	11,173,310	+0.29(+4.55%)
Jul 18, 2022	6.225	6.551	6.225	6.361	14,467,094	+0.34(+5.71%)
Jul 15, 2022	5.999	6.035	5.827	6.017	11,728,026	+0.17(+2.94%)
Jul 14, 2022	5.710	5.845	5.465	5.845	17,712,332	-0.16(-2.71%)
Jul 13, 2022	5.918	6.081	5.799	6.008	14,136,186	+0.02(+0.30%)
Jul 12, 2022	5.999	6.158	5.900	5.990	11,484,651	-0.29(-4.61%)
Jul 11, 2022	6.198	6.388	6.139	6.280	11,785,993	-0.12(-1.84%)
Jul 08, 2022	6.660	6.768	6.325	6.397	16,150,210	-0.19(-2.88%)
Jul 07, 2022	6.198	6.696	6.162	6.587	17,842,600	+0.80(+13.75%)
Jul 06, 2022	6.063	6.189	5.447	5.791	15,528,069	-0.34(-5.60%)
Jul 05, 2022	6.334	6.361	5.873	6.135	15,843,133	-0.43(-6.61%)

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.