Indicators

Crescent Pt Energy (NY: CPG )

8.700 -0.100 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.444	6.611	6.175	6.220	8,962,375	-0.19(-2.95%)
Apr 28, 2022	6.193	6.471	6.004	6.408	11,089,914	+0.31(+5.01%)
Apr 27, 2022	6.040	6.166	5.880	6.103	14,225,307	+0.13(+2.11%)
Apr 26, 2022	6.076	6.166	5.899	5.977	9,984,257	-0.04(-0.75%)
Apr 25, 2022	6.067	6.071	5.689	6.022	16,005,773	-0.29(-4.56%)
Apr 22, 2022	6.624	6.687	6.278	6.309	8,256,739	-0.40(-5.90%)
Apr 21, 2022	7.127	7.172	6.642	6.705	9,986,546	-0.34(-4.85%)
Apr 20, 2022	6.984	7.100	6.876	7.046	7,428,059	+0.16(+2.35%)
Apr 19, 2022	7.011	7.090	6.790	6.885	8,655,523	-0.22(-3.16%)
Apr 18, 2022	6.840	7.163	6.804	7.109	10,914,502	+0.38(+5.61%)
Apr 14, 2022	6.615	6.795	6.561	6.732	7,009,176	+0.08(+1.22%)
Apr 13, 2022	6.480	6.691	6.404	6.651	6,956,363	+0.25(+3.93%)
Apr 12, 2022	6.435	6.611	6.372	6.399	7,220,307	+0.11(+1.71%)
Apr 11, 2022	6.408	6.417	6.238	6.292	8,500,341	-0.27(-4.11%)
Apr 08, 2022	6.256	6.588	6.247	6.561	10,337,854	+0.30(+4.73%)
Apr 07, 2022	6.166	6.363	6.094	6.265	7,905,548	+0.12(+1.90%)
Apr 06, 2022	6.525	6.579	6.123	6.148	9,343,176	-0.30(-4.60%)
Apr 05, 2022	6.921	6.957	6.444	6.444	9,954,072	-0.41(-6.03%)
Apr 04, 2022	6.741	6.867	6.616	6.858	13,854,018	+0.23(+3.53%)

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.