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 (%)
Mar 31, 2022 6.534 6.763 6.516 6.516 8,392,303 -0.13(-1.89%)
Mar 30, 2022 6.822 6.921 6.575 6.642 11,654,181 -0.06(-0.94%)
Mar 29, 2022 6.507 6.718 6.390 6.705 12,481,754 -0.02(-0.27%)
Mar 28, 2022 6.831 6.849 6.638 6.723 9,865,285 -0.34(-4.83%)
Mar 25, 2022 6.714 7.073 6.660 7.064 9,340,393 +0.31(+4.66%)
Mar 24, 2022 6.741 6.858 6.642 6.750 9,475,229 +0.03(+0.40%)
Mar 23, 2022 6.741 6.858 6.687 6.723 10,673,042 +0.13(+1.91%)
Mar 22, 2022 6.570 6.620 6.381 6.597 12,345,239 +0.04(+0.69%)
Mar 21, 2022 6.399 6.561 6.354 6.552 8,426,443 +0.29(+4.59%)
Mar 18, 2022 6.292 6.354 6.215 6.265 7,513,709 -0.04(-0.57%)
Mar 17, 2022 6.202 6.327 6.184 6.300 8,844,766 +0.27(+4.47%)
Mar 16, 2022 6.013 6.076 5.845 6.031 9,093,384 +0.11(+1.82%)
Mar 15, 2022 5.510 6.004 5.510 5.923 12,731,405 -0.04(-0.75%)
Mar 14, 2022 6.327 6.354 5.869 5.968 10,797,658 -0.47(-7.33%)
Mar 11, 2022 6.556 6.618 6.435 6.440 9,449,038 -0.12(-1.77%)
Mar 10, 2022 6.529 6.556 8,440,229 +0.09(+1.38%)
Mar 09, 2022 6.493 6.609 6.310 6.467 14,185,076 -0.25(-3.72%)
Mar 08, 2022 6.931 7.003 6.493 6.717 18,827,796 -0.07(-1.05%)
Mar 07, 2022 6.833 6.962 6.654 6.788 14,458,032 +0.11(+1.60%)
Mar 04, 2022 6.529 6.699 6.458 6.681 9,304,531 +0.18(+2.75%)
Mar 03, 2022 6.743 6.743 6.404 6.502 12,571,057 -0.18(-2.67%)
Mar 02, 2022 6.735 6.832 6.592 6.681 11,820,442 +0.14(+2.19%)
Mar 01, 2022 6.511 6.743 6.386 6.538 13,865,991 +0.12(+1.81%)
Feb 28, 2022 6.199 6.458 6.154 6.422 11,938,919 +0.25(+4.05%)
Feb 25, 2022 5.779 6.172 5.895 6.172 8,525,012 +0.39(+6.80%)
Feb 24, 2022 5.940 5.951 5.591 5.779 8,674,363 -0.03(-0.46%)
Feb 23, 2022 5.806 5.958 5.757 5.806 8,843,423 +0.09(+1.56%)
Feb 22, 2022 5.984 6.002 5.648 5.716 8,986,070 -0.04(-0.78%)
Feb 18, 2022 5.761 0 -0.26(-4.30%)
Feb 17, 2022 5.966 6.135 5.931 6.020 8,293,078 +0.04(+0.60%)
Feb 16, 2022 6.029 6.243 5.922 5.984 8,656,852 +0.06(+1.06%)
Feb 15, 2022 5.672 5.949 5.600 5.922 7,282,226 +0.04(+0.76%)
Feb 14, 2022 5.966 6.002 5.832 5.877 9,295,086 -0.11(-1.79%)
Feb 11, 2022 5.868 6.096 5.846 5.984 9,886,589 +0.19(+3.24%)
Feb 10, 2022 5.707 6.002 5.681 5.797 7,675,952 +0.03(+0.46%)
Feb 09, 2022 5.547 5.792 5.511 5.770 6,726,222 +0.26(+4.70%)
Feb 08, 2022 5.806 5.806 5.466 5.511 8,864,941 -0.35(-5.95%)
Feb 07, 2022 5.904 5.975 5.761 5.859 6,925,942 -0.05(-0.91%)
Feb 04, 2022 6.020 6.234 5.877 5.913 11,015,595 -0.04(-0.60%)
Feb 03, 2022 5.926 6.010 5.815 5.949 6,657,393 -0.04(-0.75%)
Feb 02, 2022 5.993 6.100 5.877 5.993 4,999,887 +0.00(+0.00%)
Feb 01, 2022 5.716 6.020 5.681 5.993 6,590,527 +0.24(+4.19%)
Jan 31, 2022 5.770 5.801 5.752 4,379,876 +0.04(+0.63%)
Jan 28, 2022 5.730 5.810 5.599 5.716 5,579,235 +0.01(+0.16%)
Jan 27, 2022 5.895 5.966 5.573 5.707 7,822,952 -0.05(-0.93%)
Jan 26, 2022 5.949 5.998 5.681 5.761 7,043,875 -0.04(-0.62%)
Jan 25, 2022 5.431 5.815 5.350 5.797 9,426,146 +0.33(+6.05%)
Jan 24, 2022 5.207 5.502 5.091 5.466 10,952,580 +0.02(+0.33%)
Jan 21, 2022 5.556 5.633 5.350 5.448 9,289,334 -0.25(-4.39%)
Jan 20, 2022 5.779 5.966 5.690 5.698 6,146,836 -0.13(-2.15%)
Jan 19, 2022 5.940 5.940 5.743 5.824 5,489,729 +0.00(+0.00%)
Jan 18, 2022 6.065 6.117 5.743 5.824 6,241,382 -0.10(-1.66%)
Jan 14, 2022 5.922 0 +0.18(+3.11%)
Jan 13, 2022 6.020 6.060 5.725 5.743 7,916,947 -0.29(-4.88%)
Jan 12, 2022 5.913 6.056 5.859 6.038 7,493,837 +0.30(+5.30%)
Jan 11, 2022 5.609 5.866 5.609 5.734 13,126,240 +0.22(+4.05%)
Jan 10, 2022 5.439 5.579 5.431 5.511 9,095,559 +0.05(+0.98%)
Jan 07, 2022 5.413 5.525 5.279 5.457 7,759,957 +0.10(+1.83%)
Jan 06, 2022 5.457 5.497 5.243 5.359 9,039,184 +0.14(+2.74%)
Jan 05, 2022 5.207 5.538 5.149 5.216 23,112,372 +0.15(+3.00%)
Jan 04, 2022 5.046 5.145 4.966 5.064 6,653,491 +0.03(+0.53%)
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.