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

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
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 (%)
Nov 28, 2014 18.96 18.96 18.16 18.46 259,095 -2.90(-13.59%)
Nov 26, 2014 22.11 21.36 21.36 21.36 259,944 -0.68(-3.07%)
Nov 25, 2014 22.74 22.74 21.99 22.04 339,336 -0.49(-2.19%)
Nov 24, 2014 23.14 23.14 22.36 22.53 229,729 -0.48(-2.08%)
Nov 21, 2014 23.01 23.28 22.77 23.01 236,343 +0.45(+2.00%)
Nov 20, 2014 22.09 22.61 21.99 22.56 190,118 +0.63(+2.89%)
Nov 19, 2014 22.30 22.30 21.76 21.93 221,867 -0.35(-1.58%)
Nov 18, 2014 22.38 22.52 22.09 22.28 132,639 -0.02(-0.09%)
Nov 17, 2014 22.35 22.50 22.09 22.30 177,289 -0.27(-1.19%)
Nov 14, 2014 22.05 22.66 22.05 22.57 126,830 +0.37(+1.65%)
Nov 13, 2014 22.61 22.63 21.88 22.20 154,686 -0.45(-1.99%)
Nov 12, 2014 22.66 22.90 22.40 22.65 122,629 -0.01(-0.03%)
Nov 11, 2014 22.59 22.76 22.28 22.66 127,802 +0.19(+0.85%)
Nov 10, 2014 23.19 23.28 22.27 22.47 220,396 -0.46(-2.00%)
Nov 07, 2014 22.61 23.17 22.59 22.93 207,797 +0.66(+2.98%)
Nov 06, 2014 22.55 22.58 21.71 22.26 348,671 -0.27(-1.19%)
Nov 05, 2014 22.12 22.79 21.87 22.53 255,193 +0.70(+3.23%)
Nov 04, 2014 22.34 22.34 21.53 21.83 335,773 -0.82(-3.61%)
Nov 03, 2014 23.36 23.43 22.57 22.64 187,933 -0.63(-2.72%)
Oct 31, 2014 23.11 23.32 22.55 23.28 218,868 +0.32(+1.41%)
Oct 30, 2014 23.36 23.36 22.86 22.95 170,626 -0.35(-1.48%)
Oct 29, 2014 23.93 23.94 23.21 23.30 167,194 -0.49(-2.04%)
Oct 28, 2014 23.35 23.79 23.15 23.79 167,224 +0.51(+2.21%)
Oct 27, 2014 23.95 23.96 23.96 23.27 218,245 -0.69(-2.88%)
Oct 24, 2014 24.00 24.03 23.74 23.96 170,449 +0.06(+0.27%)
Oct 23, 2014 23.58 24.11 23.58 23.90 200,748 +0.61(+2.60%)
Oct 22, 2014 24.37 24.38 23.23 23.29 216,748 -0.86(-3.56%)
Oct 21, 2014 24.17 24.48 24.00 24.15 134,604 +0.35(+1.48%)
Oct 20, 2014 23.70 23.80 23.19 23.80 136,738 +0.20(+0.87%)
Oct 17, 2014 23.60 24.24 23.45 23.60 223,452 +0.54(+2.35%)
Oct 16, 2014 21.88 23.23 21.52 23.05 317,451 +0.95(+4.30%)
Oct 15, 2014 21.35 22.21 21.01 22.10 419,809 +0.27(+1.23%)
Oct 14, 2014 22.90 22.91 21.80 21.83 381,123 -1.06(-4.62%)
Oct 13, 2014 23.14 23.20 22.86 22.89 174,606 -0.27(-1.16%)
Oct 10, 2014 23.15 23.64 22.88 23.16 311,666 -0.23(-0.96%)
Oct 09, 2014 24.31 24.31 23.28 23.38 400,028 -0.87(-3.57%)
Oct 08, 2014 24.31 24.36 23.54 24.25 373,476 -0.11(-0.46%)
Oct 07, 2014 24.78 24.96 24.32 24.36 153,327 -0.44(-1.76%)
Oct 06, 2014 25.01 25.31 24.64 24.80 105,598 -0.03(-0.11%)
Oct 03, 2014 24.89 25.03 24.56 24.83 184,052 +0.06(+0.26%)
Oct 02, 2014 25.02 25.02 24.06 24.77 295,520 -0.18(-0.73%)
Oct 01, 2014 25.70 25.70 24.89 24.95 158,153 -0.49(-1.94%)
Sep 30, 2014 25.58 25.61 25.14 25.44 130,126 -0.06(-0.22%)
Sep 29, 2014 25.39 25.61 25.10 25.50 154,726 +0.14(+0.56%)
Sep 26, 2014 24.95 25.43 24.84 25.36 151,373 +0.41(+1.64%)
Sep 25, 2014 25.61 25.61 24.93 24.95 213,821 -0.54(-2.10%)
Sep 24, 2014 25.50 25.65 24.90 25.48 217,284 -0.09(-0.36%)
Sep 23, 2014 25.93 25.93 25.45 25.58 163,350 -0.22(-0.85%)
Sep 22, 2014 26.52 26.52 25.73 25.79 169,578 -0.69(-2.61%)
Sep 19, 2014 26.64 26.77 26.36 26.49 136,059 -0.11(-0.42%)
Sep 18, 2014 27.01 27.13 26.45 26.60 141,797 -0.41(-1.51%)
Sep 17, 2014 27.42 27.42 26.84 27.01 146,471 -0.25(-0.90%)
Sep 16, 2014 27.04 27.36 26.99 27.25 75,507 +0.28(+1.05%)
Sep 15, 2014 26.72 27.08 26.55 26.97 75,637 +0.27(+1.00%)
Sep 12, 2014 27.03 27.03 26.67 26.70 131,085 -0.47(-1.71%)
Sep 11, 2014 27.12 27.17 26.73 27.17 113,448 -0.16(-0.59%)
Sep 10, 2014 27.40 27.40 27.12 27.33 61,880 -0.07(-0.26%)
Sep 09, 2014 27.45 27.47 27.23 27.40 173,724 -0.10(-0.36%)
Sep 08, 2014 27.92 27.92 27.45 27.50 158,791 -0.44(-1.56%)
Sep 05, 2014 28.06 28.06 27.77 27.94 123,565 -0.20(-0.73%)
Sep 04, 2014 28.18 28.19 27.87 28.14 129,899 +0.09(+0.33%)
Sep 03, 2014 27.98 28.05 27.82 28.05 435,339 -0.71(-2.47%)
Sep 02, 2014 29.21 29.21 28.69 28.76 63,439 -0.43(-1.47%)
Aug 29, 2014 29.24 29.19 29.19 29.19 88,256 +0.15(+0.51%)
Aug 28, 2014 29.11 29.11 28.89 29.04 47,988 -0.10(-0.34%)
Aug 27, 2014 28.97 29.14 28.83 29.14 62,390 +0.23(+0.78%)
Aug 26, 2014 28.90 28.95 28.80 28.92 75,941 +0.20(+0.71%)
Aug 25, 2014 28.92 28.92 28.63 28.71 69,272 -0.20(-0.71%)
Aug 22, 2014 29.06 29.06 28.63 28.92 53,092 -0.02(-0.07%)
Aug 21, 2014 28.70 28.99 28.64 28.94 85,117 +0.40(+1.41%)
Aug 20, 2014 28.45 28.55 28.28 28.54 83,031 +0.10(+0.35%)
Aug 19, 2014 28.28 28.46 28.14 28.44 228,100 +0.29(+1.03%)
Aug 18, 2014 28.52 28.52 28.05 28.15 65,705 -0.18(-0.62%)
Aug 15, 2014 28.17 28.42 27.62 28.32 117,234 +0.24(+0.85%)
Aug 14, 2014 28.47 28.47 27.88 28.09 194,735 -0.20(-0.72%)
Aug 13, 2014 28.61 28.61 28.24 28.29 104,213 -0.25(-0.86%)
Aug 12, 2014 28.85 28.85 28.37 28.54 121,675 -0.24(-0.83%)
Aug 11, 2014 28.57 28.78 28.45 28.78 116,516 +0.33(+1.16%)
Aug 08, 2014 28.09 28.49 27.73 28.44 80,882 +0.32(+1.13%)
Aug 07, 2014 28.19 28.19 27.82 28.13 50,717 +0.01(+0.05%)
Aug 06, 2014 28.10 28.29 28.01 28.11 79,070 -0.15(-0.52%)
Aug 05, 2014 28.58 28.66 27.99 28.26 189,972 -0.47(-1.62%)
Aug 04, 2014 28.45 28.87 28.19 28.73 78,976 +0.43(+1.52%)
Aug 01, 2014 28.62 28.71 27.92 28.30 109,247 -0.47(-1.64%)
Jul 31, 2014 28.94 28.99 28.53 28.77 112,614 -0.22(-0.75%)
Jul 30, 2014 29.10 29.13 28.75 28.99 144,520 -0.07(-0.24%)
Jul 29, 2014 29.17 29.17 28.90 29.06 73,156 -0.18(-0.63%)
Jul 28, 2014 29.58 29.58 29.07 29.24 78,777 -0.18(-0.62%)
Jul 25, 2014 29.83 29.92 29.40 29.42 65,252 -0.42(-1.39%)
Jul 24, 2014 29.86 29.97 29.57 29.84 87,729 +0.10(+0.33%)
Jul 23, 2014 29.35 29.74 29.35 29.74 88,867 +0.31(+1.05%)
Jul 22, 2014 29.01 29.45 29.01 29.43 112,628 +0.45(+1.56%)
Jul 21, 2014 29.00 29.18 28.80 28.98 55,043 +0.01(+0.02%)
Jul 18, 2014 28.77 29.11 28.75 28.97 46,679 +0.30(+1.03%)
Jul 17, 2014 29.16 29.22 28.64 28.68 136,348 -0.29(-1.00%)
Jul 16, 2014 28.80 29.02 28.76 28.97 89,961 +0.28(+0.98%)
Jul 15, 2014 29.24 29.24 28.19 28.68 145,970 -0.56(-1.90%)
Jul 14, 2014 28.97 29.32 28.94 29.24 219,781 +0.28(+0.97%)
Jul 11, 2014 29.48 29.48 28.90 28.96 147,356 -0.66(-2.21%)
Jul 10, 2014 30.03 30.03 29.54 29.61 166,971 -0.59(-1.94%)
Jul 09, 2014 30.19 30.23 30.02 30.20 77,736 +0.01(+0.05%)
Jul 08, 2014 30.19 30.22 29.80 30.19 98,104 +0.01(+0.02%)
Jul 07, 2014 30.93 30.97 29.73 30.18 109,931 -0.85(-2.73%)
Jul 03, 2014 31.03 31.02 31.02 31.02 69,810 +0.03(+0.09%)
Jul 02, 2014 31.33 31.38 30.84 31.00 73,044 -0.36(-1.15%)
Jul 01, 2014 31.42 31.52 31.25 31.36 60,510 +0.13(+0.41%)
Jun 30, 2014 30.98 31.25 30.67 31.23 349,742 +0.35(+1.14%)
Jun 27, 2014 30.74 31.02 30.62 30.88 50,842 +0.42(+1.39%)
Jun 26, 2014 30.59 30.73 30.38 30.45 112,088 -0.04(-0.14%)
Jun 25, 2014 30.27 30.64 30.27 30.50 61,657 +0.26(+0.86%)
Jun 24, 2014 31.19 31.19 30.20 30.23 164,575 -0.74(-2.39%)
Jun 23, 2014 31.01 31.28 30.92 30.97 166,751 +0.08(+0.25%)
Jun 20, 2014 30.66 31.14 30.56 30.90 457,559 +0.49(+1.62%)
Jun 19, 2014 30.28 30.49 30.20 30.40 76,934 +0.12(+0.40%)
Jun 18, 2014 30.40 30.48 29.91 30.28 88,329 -0.01(-0.05%)
Jun 17, 2014 30.56 30.59 30.00 30.30 76,838 -0.27(-0.88%)
Jun 16, 2014 30.67 31.60 30.30 30.57 134,813 +0.07(+0.23%)
Jun 13, 2014 29.73 30.61 29.73 30.50 190,742 +0.92(+3.10%)
Jun 12, 2014 29.16 29.59 29.16 29.58 120,427 +0.57(+1.97%)
Jun 11, 2014 29.21 29.21 28.99 29.01 68,371 -0.07(-0.26%)
Jun 10, 2014 28.97 29.09 28.84 29.08 96,377 +0.26(+0.89%)
Jun 06, 2014 28.89 28.89 28.68 28.82 84,395 +0.13(+0.47%)
Jun 05, 2014 28.82 28.82 28.35 28.69 72,920 +0.05(+0.17%)
Jun 04, 2014 28.63 28.64 28.40 28.64 46,655 -0.15(-0.51%)
Jun 03, 2014 28.75 28.82 28.63 28.79 35,072 -0.01(-0.02%)
Jun 02, 2014 28.80 28.82 28.65 28.80 27,315 +0.00(+0.00%)
May 30, 2014 28.87 28.95 28.41 28.80 70,816 +0.15(+0.52%)
May 29, 2014 28.87 28.87 28.35 28.65 71,449 +0.03(+0.10%)
May 28, 2014 28.79 28.85 28.44 28.62 76,184 -0.27(-0.95%)
May 27, 2014 29.06 29.14 28.72 28.90 69,261 +0.09(+0.32%)
May 23, 2014 28.80 28.80 28.80 28.80 50,513 -0.01(-0.02%)
May 22, 2014 28.79 29.04 28.61 28.81 37,310 +0.11(+0.39%)
May 21, 2014 28.69 28.71 28.40 28.70 68,086 +0.15(+0.52%)
May 20, 2014 28.20 28.61 28.13 28.55 56,390 +0.30(+1.07%)
May 19, 2014 28.47 28.51 28.20 28.25 27,075 -0.10(-0.35%)
May 16, 2014 28.30 28.35 28.19 28.35 25,259 +0.16(+0.58%)
May 15, 2014 28.42 28.44 27.97 28.18 47,127 -0.24(-0.84%)
May 14, 2014 28.37 28.66 28.37 28.42 55,282 +0.08(+0.27%)
May 13, 2014 28.58 28.58 28.10 28.35 39,357 -0.07(-0.25%)
May 12, 2014 28.19 28.46 28.09 28.42 65,491 +0.38(+1.36%)
May 09, 2014 28.42 28.42 27.40 28.04 77,441 -0.56(-1.97%)
May 08, 2014 28.92 29.02 28.49 28.60 56,075 -0.22(-0.76%)
May 07, 2014 28.78 28.97 28.71 28.82 54,977 +0.07(+0.25%)
May 06, 2014 28.94 28.98 28.67 28.75 50,080 -0.08(-0.27%)
May 05, 2014 28.85 28.85 28.56 28.82 46,039 +0.06(+0.20%)
May 02, 2014 28.70 28.82 28.54 28.77 37,369 +0.16(+0.54%)
May 01, 2014 28.43 28.66 28.43 28.61 30,578 -0.07(-0.25%)
Apr 30, 2014 28.85 28.85 28.42 28.68 38,687 -0.04(-0.12%)
Apr 29, 2014 28.52 28.79 28.27 28.72 63,595 +0.60(+2.13%)
Apr 28, 2014 28.04 28.23 27.99 28.12 80,548 +0.04(+0.13%)
Apr 25, 2014 28.61 28.61 28.01 28.09 98,585 -0.47(-1.65%)
Apr 24, 2014 28.31 28.57 27.94 28.56 115,970 +0.19(+0.67%)
Apr 23, 2014 28.34 28.51 28.34 28.37 120,129 -0.06(-0.20%)
Apr 22, 2014 28.47 28.53 28.30 28.42 39,760 +0.06(+0.22%)
Apr 21, 2014 28.52 28.62 28.16 28.36 46,858 -0.08(-0.30%)
Apr 17, 2014 28.20 28.44 28.44 28.44 146,998 +0.37(+1.31%)
Apr 16, 2014 27.39 28.23 27.39 28.08 62,856 +0.47(+1.71%)
Apr 15, 2014 27.51 28.27 27.38 27.61 203,140 -0.16(-0.58%)
Apr 14, 2014 27.25 27.82 27.25 27.77 281,754 +0.82(+3.03%)
Apr 11, 2014 26.81 27.11 26.81 26.95 45,651 +0.14(+0.53%)
Apr 10, 2014 27.03 27.20 26.65 26.81 87,397 -0.27(-1.01%)
Apr 09, 2014 26.79 27.13 26.58 27.08 64,218 +0.64(+2.43%)
Apr 08, 2014 26.02 26.52 26.02 26.44 59,943 +0.54(+2.10%)
Apr 07, 2014 26.08 26.15 25.85 25.90 31,068 -0.18(-0.68%)
Apr 04, 2014 25.97 26.16 25.97 26.08 28,744 +0.25(+0.96%)
Apr 03, 2014 26.01 26.01 25.71 25.83 42,395 -0.01(-0.05%)
Apr 02, 2014 26.08 26.08 25.71 25.84 49,505 -0.11(-0.43%)
Apr 01, 2014 25.79 26.05 25.70 25.96 36,351 +0.23(+0.88%)
Mar 31, 2014 25.68 25.93 25.68 25.73 47,587 +0.13(+0.50%)
Mar 28, 2014 25.39 25.75 25.39 25.60 53,604 +0.19(+0.75%)
Mar 27, 2014 25.36 25.51 25.32 25.41 58,497 -0.07(-0.28%)
Mar 26, 2014 25.35 25.50 25.19 25.48 98,187 +0.12(+0.47%)
Mar 25, 2014 25.43 25.48 25.27 25.36 45,700 +0.02(+0.08%)
Mar 24, 2014 25.51 25.53 25.29 25.34 66,752 -0.10(-0.39%)
Mar 21, 2014 25.37 25.59 25.37 25.44 76,930 +0.13(+0.53%)
Mar 20, 2014 25.18 25.34 25.13 25.31 25,916 +0.03(+0.11%)
Mar 19, 2014 25.58 25.58 25.15 25.28 35,966 -0.26(-1.02%)
Mar 18, 2014 25.55 25.77 25.49 25.54 180,824 +0.01(+0.06%)
Mar 17, 2014 25.82 25.82 25.53 25.53 42,748 -0.19(-0.74%)
Mar 14, 2014 25.46 25.82 25.46 25.72 39,823 +0.04(+0.16%)
Mar 13, 2014 25.58 25.92 25.55 25.67 57,431 +0.36(+1.42%)
Mar 12, 2014 24.50 25.36 24.50 25.32 110,378 +0.72(+2.92%)
Mar 11, 2014 24.74 24.82 24.55 24.60 22,276 -0.21(-0.85%)
Mar 10, 2014 24.92 24.92 24.74 24.81 23,688 -0.08(-0.31%)
Mar 07, 2014 25.05 25.05 24.77 24.89 20,982 -0.03(-0.11%)
Mar 06, 2014 24.94 24.95 24.78 24.91 71,575 +0.11(+0.45%)
Mar 05, 2014 25.02 25.02 24.53 24.80 71,623 +0.08(+0.31%)
Mar 04, 2014 24.86 24.86 24.62 24.72 20,751 -0.02(-0.09%)
Mar 03, 2014 24.65 24.86 24.65 24.74 35,144 +0.01(+0.06%)
Feb 28, 2014 24.48 24.79 24.48 24.73 125,607 +0.33(+1.36%)
Feb 27, 2014 24.72 24.72 24.38 24.40 117,024 -0.16(-0.66%)
Feb 26, 2014 24.77 24.77 24.53 24.56 25,734 -0.25(-1.02%)
Feb 25, 2014 25.09 25.09 24.55 24.81 60,736 +0.01(+0.03%)
Feb 24, 2014 24.84 25.22 24.62 24.81 37,046 +0.19(+0.77%)
Feb 21, 2014 24.56 24.72 24.51 24.62 53,448 -0.05(-0.19%)
Feb 20, 2014 24.55 24.85 24.55 24.66 67,159 +0.09(+0.36%)
Feb 19, 2014 25.02 25.02 24.55 24.58 72,970 -0.52(-2.08%)
Feb 18, 2014 25.32 25.58 24.79 25.10 98,900 +0.08(+0.31%)
Feb 14, 2014 24.74 25.02 25.02 25.02 48,384 +0.11(+0.42%)
Feb 13, 2014 25.02 25.02 24.54 24.91 34,140 -0.13(-0.53%)
Feb 12, 2014 24.60 25.05 24.58 25.05 83,963 +0.63(+2.57%)
Feb 11, 2014 24.51 24.51 24.27 24.42 48,966 +0.11(+0.43%)
Feb 10, 2014 24.19 24.36 24.15 24.31 26,743 +0.13(+0.52%)
Feb 07, 2014 25.09 25.09 24.15 24.19 51,825 -0.14(-0.58%)
Feb 06, 2014 23.95 24.43 23.88 24.33 29,947 +0.40(+1.68%)
Feb 05, 2014 24.67 24.67 23.93 23.93 89,369 -0.30(-1.22%)
Feb 04, 2014 23.86 24.22 23.76 24.22 80,943 +0.33(+1.39%)
Feb 03, 2014 24.42 24.52 23.86 23.89 202,872 -0.53(-2.16%)
Jan 31, 2014 24.46 24.48 24.13 24.42 63,663 -0.02(-0.09%)
Jan 30, 2014 24.60 24.60 24.22 24.44 77,773 -0.01(-0.03%)
Jan 29, 2014 24.37 24.58 24.17 24.45 43,482 -0.18(-0.74%)
Jan 28, 2014 24.54 24.69 24.36 24.63 35,674 +0.22(+0.90%)
Jan 27, 2014 24.91 25.12 24.07 24.41 197,869 -0.63(-2.53%)
Jan 24, 2014 25.34 28.05 24.89 25.05 76,140 -0.26(-1.03%)
Jan 23, 2014 25.32 25.63 25.02 25.31 102,436 +0.00(+0.00%)
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.