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

Crescent Pt Energy (NY: CPG )

8.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2017 6.331 6.346 6.084 6.235 1,582,423 -0.10(-1.51%)
Jul 28, 2017 6.609 6.648 6.311 6.331 1,940,606 -0.23(-3.51%)
Jul 27, 2017 6.458 6.632 6.402 6.561 2,567,453 +0.32(+5.09%)
Jul 26, 2017 6.180 6.378 6.148 6.243 2,823,714 +0.10(+1.68%)
Jul 25, 2017 5.871 6.156 5.840 6.140 1,912,541 +0.39(+6.74%)
Jul 24, 2017 5.840 5.855 5.737 5.753 771,126 -0.06(-1.09%)
Jul 21, 2017 5.919 5.966 5.761 5.816 1,149,509 -0.09(-1.61%)
Jul 20, 2017 6.251 6.275 5.903 5.911 1,607,262 -0.27(-4.35%)
Jul 19, 2017 5.689 6.196 5.677 6.180 2,362,528 +0.50(+8.77%)
Jul 18, 2017 5.816 5.824 5.610 5.681 1,393,590 -0.05(-0.83%)
Jul 17, 2017 5.753 5.808 5.709 5.729 1,107,982 -0.04(-0.69%)
Jul 14, 2017 5.745 5.792 5.697 5.768 1,325,197 +0.03(+0.55%)
Jul 13, 2017 5.745 5.761 5.622 5.737 1,700,731 +0.04(+0.69%)
Jul 12, 2017 5.737 5.836 5.610 5.697 1,721,675 +0.07(+1.27%)
Jul 11, 2017 5.697 5.697 5.555 5.626 1,999,213 -0.06(-0.97%)
Jul 10, 2017 5.626 5.721 5.555 5.681 2,386,970 +0.03(+0.56%)
Jul 07, 2017 5.650 5.697 5.515 5.650 1,649,605 -0.08(-1.38%)
Jul 06, 2017 5.761 5.784 5.563 5.729 2,192,856 +0.00(+0.00%)
Jul 05, 2017 5.998 6.022 5.709 5.729 2,040,699 -0.53(-8.47%)
Jul 03, 2017 6.069 6.271 6.069 6.259 787,134 +0.21(+3.40%)
Jun 30, 2017 6.125 6.164 5.982 6.053 1,681,124 -0.02(-0.39%)
Jun 29, 2017 6.172 6.212 6.053 6.077 1,829,383 -0.08(-1.29%)
Jun 28, 2017 6.061 6.196 6.037 6.156 1,707,416 +0.13(+2.23%)
Jun 27, 2017 6.014 6.164 5.990 6.022 1,441,767 +0.08(+1.33%)
Jun 26, 2017 6.077 6.108 5.915 5.943 1,691,520 -0.09(-1.57%)
Jun 23, 2017 5.974 6.097 5.911 6.037 1,354,861 +0.03(+0.52%)
Jun 22, 2017 6.132 6.266 5.994 6.006 1,426,506 -0.09(-1.55%)
Jun 21, 2017 6.282 6.321 5.966 6.100 1,862,924 -0.18(-2.89%)
Jun 20, 2017 6.337 6.376 6.108 6.282 1,705,299 -0.21(-3.28%)
Jun 19, 2017 6.699 6.723 6.495 6.495 1,090,095 -0.20(-3.06%)
Jun 16, 2017 6.573 6.707 6.447 6.699 1,305,197 +0.18(+2.78%)
Jun 15, 2017 6.597 6.715 6.455 6.518 1,739,488 -0.13(-1.90%)
Jun 14, 2017 7.062 7.070 6.629 6.644 1,893,857 -0.45(-6.33%)
Jun 13, 2017 6.991 7.141 6.940 7.094 1,585,115 +0.13(+1.93%)
Jun 12, 2017 6.999 7.133 6.897 6.960 1,728,047 +0.08(+1.15%)
Jun 09, 2017 6.621 6.928 6.621 6.881 2,014,421 +0.28(+4.18%)
Jun 08, 2017 6.660 6.818 6.597 6.605 1,397,029 -0.07(-1.06%)
Jun 07, 2017 7.031 7.172 6.664 6.676 2,189,371 -0.46(-6.41%)
Jun 06, 2017 6.881 7.141 6.841 7.133 1,336,167 +0.23(+3.31%)
Jun 05, 2017 6.770 6.983 6.763 6.904 1,271,278 +0.07(+1.04%)
Jun 02, 2017 6.944 6.944 6.707 6.833 1,193,521 -0.19(-2.69%)
Jun 01, 2017 6.881 7.212 6.881 7.023 1,404,577 +0.20(+3.01%)
May 31, 2017 6.841 6.873 6.699 6.818 2,165,567 -0.16(-2.26%)
May 30, 2017 7.054 7.078 6.881 6.975 1,783,706 -0.20(-2.75%)
May 26, 2017 7.188 7.267 7.117 7.172 939,646 +0.03(+0.44%)
May 25, 2017 7.565 7.699 7.094 7.141 2,290,807 -0.48(-6.29%)
May 24, 2017 7.628 7.738 7.494 7.620 1,537,610 -0.04(-0.51%)
May 23, 2017 7.746 7.864 7.636 7.659 1,173,673 +0.02(+0.21%)
May 22, 2017 7.856 7.879 7.636 7.644 658,996 -0.13(-1.62%)
May 19, 2017 7.549 7.848 7.518 7.769 1,698,923 +0.31(+4.21%)
May 18, 2017 7.322 7.542 7.227 7.455 1,322,546 +0.08(+1.06%)
May 17, 2017 7.534 7.573 7.345 7.377 2,158,420 -0.22(-2.90%)
May 16, 2017 7.754 7.824 7.518 7.597 1,687,975 -0.12(-1.53%)
May 15, 2017 7.856 7.981 7.699 7.714 1,472,322 +0.11(+1.45%)
May 12, 2017 7.620 7.679 7.569 7.604 1,201,523 -0.01(-0.10%)
May 11, 2017 7.793 7.809 7.593 7.612 1,038,280 -0.14(-1.82%)
May 10, 2017 7.597 7.824 7.549 7.754 1,348,960 +0.26(+3.46%)
May 09, 2017 7.644 7.652 7.463 7.494 1,244,705 -0.16(-2.05%)
May 08, 2017 7.534 7.706 7.424 7.652 1,393,401 +0.10(+1.35%)
May 05, 2017 7.172 7.549 7.117 7.549 1,433,902 +0.38(+5.37%)
May 04, 2017 7.345 7.345 7.086 7.164 1,438,165 -0.29(-3.90%)
May 03, 2017 7.400 7.510 7.337 7.455 1,032,148 +0.05(+0.64%)
May 02, 2017 7.542 7.612 7.369 7.408 1,501,107 -0.13(-1.77%)
May 01, 2017 7.777 7.777 7.487 7.542 1,285,473 -0.24(-3.13%)
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%)
Feb 01, 2017 9.084 9.100 8.900 8.999 1,310,320 -0.09(-1.03%)
Jan 31, 2017 9.077 9.131 8.960 9.092 1,226,029 +0.06(+0.69%)
Jan 30, 2017 9.232 9.238 9.038 9.030 1,081,486 -0.26(-2.77%)
Jan 27, 2017 9.450 9.513 9.248 9.287 723,238 -0.23(-2.45%)
Jan 26, 2017 9.591 9.723 9.490 9.521 1,135,948 +0.02(+0.16%)
Jan 25, 2017 9.544 9.661 9.427 9.505 1,556,560 -0.03(-0.33%)
Jan 24, 2017 9.109 9.591 9.109 9.536 1,708,917 +0.51(+5.68%)
Jan 23, 2017 9.163 9.210 8.992 9.023 984,409 -0.21(-2.27%)
Jan 20, 2017 9.412 9.458 9.202 9.233 1,340,729 -0.05(-0.59%)
Jan 19, 2017 9.373 9.404 9.249 9.287 1,032,523 -0.09(-0.91%)
Jan 18, 2017 9.637 9.637 9.334 9.373 1,155,513 -0.39(-3.98%)
Jan 17, 2017 9.948 9.956 9.738 9.762 1,362,607 -0.09(-0.87%)
Jan 13, 2017 9.847 9.847 9.847 0 -0.01(-0.08%)
Jan 12, 2017 10.17 10.17 9.785 9.855 895,031 -0.15(-1.48%)
Jan 11, 2017 10.00 10.14 9.878 10.00 1,066,183 +0.05(+0.47%)
Jan 10, 2017 10.10 10.17 9.886 9.956 869,258 -0.09(-0.93%)
Jan 09, 2017 10.32 10.32 10.03 10.05 1,286,605 -0.42(-4.01%)
Jan 06, 2017 10.59 10.65 10.38 10.47 696,205 -0.09(-0.88%)
Jan 05, 2017 10.67 10.80 10.52 10.56 1,057,690 -0.04(-0.37%)
Jan 04, 2017 10.66 10.67 10.52 10.60 793,037 +0.03(+0.29%)
Jan 03, 2017 10.75 10.94 10.48 10.57 1,548,477 +0.01(+0.07%)
Dec 30, 2016 10.56 10.56 10.56 0 -0.02(-0.22%)
Dec 29, 2016 10.53 10.66 10.48 10.59 663,168 +0.03(+0.29%)
Dec 28, 2016 10.48 10.62 10.46 10.55 740,665 +0.05(+0.52%)
Dec 27, 2016 10.46 10.52 10.40 10.50 390,276 +0.09(+0.82%)
Dec 23, 2016 10.41 10.41 10.41 0 -0.25(-2.33%)
Dec 22, 2016 10.72 10.84 10.64 10.66 666,017 -0.09(-0.87%)
Dec 21, 2016 10.93 10.97 10.72 10.76 908,971 -0.12(-1.07%)
Dec 20, 2016 11.05 11.07 10.86 10.87 1,051,225 -0.11(-0.99%)
Dec 19, 2016 10.68 11.08 10.63 10.98 1,526,455 +0.28(+2.61%)
Dec 16, 2016 10.66 10.70 10.52 10.70 1,624,767 +0.12(+1.10%)
Dec 15, 2016 10.57 10.71 10.52 10.59 1,838,452 -0.15(-1.37%)
Dec 14, 2016 10.87 10.98 10.67 10.73 2,807,781 -0.26(-2.33%)
Dec 13, 2016 11.11 11.11 10.85 10.99 1,461,119 +0.00(+0.00%)
Dec 12, 2016 11.37 11.43 10.93 10.99 2,412,000 +0.26(+2.46%)
Dec 09, 2016 10.60 10.73 10.54 10.72 1,332,564 +0.22(+2.07%)
Dec 08, 2016 10.59 10.59 10.36 10.51 1,464,913 +0.19(+1.88%)
Dec 07, 2016 10.20 10.38 10.08 10.31 1,574,897 +0.07(+0.68%)
Dec 06, 2016 9.980 10.41 9.949 10.24 2,025,831 +0.07(+0.69%)
Dec 05, 2016 10.17 10.34 9.957 10.17 2,194,428 +0.13(+1.31%)
Dec 02, 2016 10.14 10.27 10.03 10.04 1,588,124 -0.08(-0.77%)
Dec 01, 2016 10.26 10.59 10.08 10.12 2,523,311 +0.23(+2.35%)
Nov 30, 2016 9.476 9.942 9.383 9.887 4,261,676 +1.12(+12.73%)
Nov 29, 2016 8.771 8.883 8.670 8.771 1,145,657 -0.29(-3.17%)
Nov 28, 2016 9.205 9.275 9.042 9.057 1,144,951 -0.07(-0.76%)
Nov 25, 2016 9.359 9.375 9.096 9.127 728,269 -0.37(-3.91%)
Nov 23, 2016 9.499 9.499 9.499 0 +0.01(+0.08%)
Nov 22, 2016 9.468 9.630 9.390 9.491 1,871,111 +0.05(+0.57%)
Nov 21, 2016 9.181 9.460 9.143 9.437 1,498,365 +0.58(+6.55%)
Nov 18, 2016 8.880 9.031 8.833 8.857 1,515,001 +0.01(+0.09%)
Nov 17, 2016 9.150 9.313 8.802 8.849 1,334,649 -0.20(-2.22%)
Nov 16, 2016 9.197 9.259 8.988 9.050 1,175,469 -0.19(-2.01%)
Nov 15, 2016 8.818 9.251 8.818 9.236 2,033,711 +0.44(+5.01%)
Nov 14, 2016 8.485 8.802 8.447 8.795 1,505,848 +0.26(+2.99%)
Nov 11, 2016 8.369 8.547 8.222 8.539 1,764,416 +0.10(+1.19%)
Nov 10, 2016 8.857 8.949 8.408 8.439 3,052,706 -0.60(-6.59%)
Nov 09, 2016 8.802 9.065 8.779 9.034 2,293,298 +0.09(+1.04%)
Nov 08, 2016 8.911 9.073 8.849 8.942 1,184,649 -0.01(-0.09%)
Nov 07, 2016 8.818 9.007 8.818 8.949 1,430,755 +0.30(+3.49%)
Nov 04, 2016 8.857 8.918 8.621 8.648 1,567,006 -0.30(-3.37%)
Nov 03, 2016 9.065 9.174 8.888 8.949 1,185,303 -0.12(-1.28%)
Nov 02, 2016 9.166 9.267 8.949 9.065 1,074,953 -0.22(-2.41%)
Nov 01, 2016 9.336 9.398 9.127 9.290 1,141,611 +0.07(+0.76%)
Oct 31, 2016 9.522 9.522 9.205 9.220 1,175,152 -0.36(-3.72%)
Oct 28, 2016 9.715 9.785 9.530 9.576 820,436 -0.19(-1.90%)
Oct 27, 2016 9.854 9.955 9.762 9.762 791,258 +0.03(+0.32%)
Oct 26, 2016 9.816 10.00 9.646 9.731 1,140,853 -0.18(-1.79%)
Oct 25, 2016 9.993 10.16 9.885 9.908 1,099,894 -0.09(-0.93%)
Oct 24, 2016 10.07 10.12 9.854 10.00 832,772 -0.12(-1.14%)
Oct 21, 2016 10.24 10.25 10.10 10.12 867,533 -0.22(-2.09%)
Oct 20, 2016 10.28 10.45 10.16 10.33 795,065 -0.13(-1.25%)
Oct 19, 2016 10.26 10.66 10.23 10.46 1,014,079 +0.30(+2.96%)
Oct 18, 2016 10.16 10.26 10.09 10.16 871,488 +0.15(+1.46%)
Oct 17, 2016 10.12 10.17 9.904 10.02 1,131,669 -0.11(-1.07%)
Oct 14, 2016 10.25 10.36 10.10 10.12 906,909 -0.11(-1.06%)
Oct 13, 2016 9.985 10.25 9.869 10.23 931,199 +0.15(+1.53%)
Oct 12, 2016 10.35 10.36 10.06 10.08 983,716 -0.37(-3.55%)
Oct 11, 2016 10.56 10.59 10.34 10.45 596,610 +0.00(+0.00%)
Oct 10, 2016 10.45 10.60 10.45 10.45 473,663 +0.17(+1.65%)
Oct 07, 2016 10.65 10.65 10.21 10.28 746,171 -0.31(-2.92%)
Oct 06, 2016 10.59 10.76 10.50 10.59 819,903 +0.07(+0.66%)
Oct 05, 2016 10.55 10.66 10.49 10.52 789,569 +0.19(+1.87%)
Oct 04, 2016 10.31 10.53 10.22 10.32 957,781 +0.02(+0.15%)
Oct 03, 2016 10.23 10.34 10.01 10.31 864,638 +0.12(+1.21%)
Sep 30, 2016 10.39 10.43 10.18 10.19 971,371 -0.04(-0.38%)
Sep 29, 2016 10.22 10.59 10.15 10.22 1,800,218 +0.02(+0.15%)
Sep 28, 2016 9.638 10.23 9.345 10.21 2,345,020 +0.66(+6.87%)
Sep 27, 2016 9.638 9.715 9.507 9.553 890,869 -0.20(-2.05%)
Sep 26, 2016 9.915 9.938 9.738 9.753 768,643 -0.08(-0.86%)
Sep 23, 2016 10.07 10.11 9.723 9.838 1,276,403 -0.28(-2.74%)
Sep 22, 2016 10.55 10.62 10.05 10.12 1,101,770 -0.16(-1.57%)
Sep 21, 2016 9.769 10.31 9.723 10.28 1,592,540 +0.69(+7.23%)
Sep 20, 2016 9.615 9.838 9.492 9.584 2,461,006 -0.08(-0.80%)
Sep 19, 2016 9.846 9.876 9.661 9.661 970,632 -0.02(-0.24%)
Sep 16, 2016 9.838 9.884 9.569 9.684 1,725,277 -0.34(-3.38%)
Sep 15, 2016 10.03 10.18 9.969 10.02 945,901 +0.09(+0.93%)
Sep 14, 2016 10.01 10.19 9.792 9.930 1,494,765 -0.12(-1.15%)
Sep 13, 2016 10.57 10.57 10.03 10.05 1,492,894 -0.73(-6.79%)
Sep 12, 2016 10.55 10.89 10.45 10.78 1,127,566 +0.09(+0.86%)
Sep 09, 2016 11.13 11.16 10.68 10.68 3,258,260 -1.39(-11.54%)
Sep 08, 2016 11.95 12.12 11.70 12.08 952,500 +0.29(+2.48%)
Sep 07, 2016 11.91 11.99 11.78 11.79 668,773 -0.08(-0.71%)
Sep 06, 2016 11.92 11.99 11.83 11.87 642,500 +0.03(+0.26%)
Sep 02, 2016 11.83 11.84 11.84 11.84 1,160,180 +0.18(+1.58%)
Sep 01, 2016 11.55 11.75 11.48 11.65 850,308 +0.03(+0.26%)
Aug 31, 2016 11.86 11.95 11.54 11.62 864,307 -0.35(-2.89%)
Aug 30, 2016 12.22 12.36 11.89 11.97 601,932 -0.20(-1.64%)
Aug 29, 2016 12.15 12.24 12.08 12.17 419,947 -0.04(-0.32%)
Aug 26, 2016 12.29 12.62 12.16 12.21 619,476 -0.03(-0.25%)
Aug 25, 2016 12.29 12.41 12.14 12.24 654,488 -0.04(-0.31%)
Aug 24, 2016 12.59 12.73 12.27 12.28 799,388 -0.40(-3.15%)
Aug 23, 2016 12.44 12.78 12.41 12.68 1,286,765 +0.20(+1.60%)
Aug 22, 2016 12.60 12.69 12.41 12.48 762,026 -0.40(-3.10%)
Aug 19, 2016 13.08 13.09 12.87 12.88 569,993 -0.30(-2.27%)
Aug 18, 2016 12.98 13.23 12.98 13.18 700,922 +0.32(+2.51%)
Aug 17, 2016 12.91 12.91 12.69 12.85 628,143 -0.13(-1.01%)
Aug 16, 2016 12.82 13.07 12.73 12.98 635,101 +0.15(+1.20%)
Aug 15, 2016 12.63 12.85 12.63 12.83 668,113 +0.30(+2.39%)
Aug 12, 2016 12.27 12.58 12.18 12.53 1,210,637 +0.31(+2.58%)
Aug 11, 2016 12.14 12.50 12.14 12.22 1,106,625 -0.10(-0.81%)
Aug 10, 2016 12.22 12.35 12.09 12.32 1,107,516 +0.18(+1.52%)
Aug 09, 2016 12.14 12.23 12.06 12.13 661,122 +0.07(+0.57%)
Aug 08, 2016 11.88 12.22 11.87 12.06 683,238 +0.38(+3.29%)
Aug 05, 2016 11.59 11.69 11.46 11.68 674,672 +0.03(+0.26%)
Aug 04, 2016 11.33 11.81 11.32 11.65 767,649 +0.27(+2.36%)
Aug 03, 2016 11.02 11.41 10.99 11.38 750,803 +0.35(+3.21%)
Aug 02, 2016 10.93 11.17 10.84 11.03 618,018 +0.25(+2.35%)
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.