Skip to main content

Crescent Pt Energy (NY: CPG )

8.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.595 6.604 6.348 6.353 6,964,881 -0.16(-2.43%)
Feb 27, 2023 6.483 6.576 6.446 6.511 4,140,126 +0.03(+0.43%)
Feb 24, 2023 6.325 6.497 6.250 6.483 5,444,234 +0.04(+0.58%)
Feb 23, 2023 6.371 6.483 6.270 6.446 6,288,223 +0.25(+4.05%)
Feb 22, 2023 6.204 6.315 6.120 6.195 6,694,732 -0.04(-0.60%)
Feb 21, 2023 6.381 6.436 6.204 6.232 5,484,733 -0.15(-2.33%)
Feb 17, 2023 6.539 6.539 6.381 6.381 7,020,180 -0.30(-4.46%)
Feb 16, 2023 6.743 6.827 6.669 6.678 5,966,227 -0.12(-1.78%)
Feb 15, 2023 6.892 6.911 6.660 6.799 7,414,141 -0.22(-3.18%)
Feb 14, 2023 6.799 7.041 6.771 7.022 6,815,606 +0.11(+1.62%)
Feb 13, 2023 6.827 6.971 6.771 6.911 5,329,340 +0.02(+0.27%)
Feb 10, 2023 6.762 6.920 6.734 6.892 6,976,282 +0.27(+4.07%)
Feb 09, 2023 6.762 6.818 6.595 6.622 5,527,219 -0.11(-1.66%)
Feb 08, 2023 6.734 6.836 6.674 6.734 7,506,427 +0.01(+0.14%)
Feb 07, 2023 6.446 6.743 6.385 6.725 11,267,418 +0.33(+5.09%)
Feb 06, 2023 6.455 6.474 6.299 6.399 5,584,295 -0.06(-0.86%)
Feb 03, 2023 6.483 6.688 6.441 6.455 8,273,594 -0.04(-0.57%)
Feb 02, 2023 6.725 6.771 6.399 6.492 9,065,104 -0.23(-3.46%)
Feb 01, 2023 6.901 6.911 6.483 6.725 9,211,639 -0.21(-3.08%)
Jan 31, 2023 6.762 6.948 6.688 6.939 6,521,786 +0.14(+2.05%)
Jan 30, 2023 6.818 6.976 6.790 6.799 6,310,822 -0.16(-2.27%)
Jan 27, 2023 6.976 7.141 6.911 6.957 6,076,905 -0.01(-0.13%)
Jan 26, 2023 6.883 6.967 6.706 6.967 7,081,768 +0.21(+3.17%)
Jan 25, 2023 6.790 6.808 6.613 6.753 5,325,516 -0.07(-0.96%)
Jan 24, 2023 7.013 7.032 6.792 6.818 4,987,469 -0.15(-2.14%)
Jan 23, 2023 6.855 6.991 6.846 6.967 5,233,275 +0.14(+2.04%)
Jan 20, 2023 6.753 6.850 6.655 6.827 4,165,082 +0.09(+1.38%)
Jan 19, 2023 6.557 6.771 6.520 6.734 3,877,075 +0.14(+2.12%)
Jan 18, 2023 6.781 6.934 6.581 6.595 5,097,354 -0.11(-1.66%)
Jan 17, 2023 6.734 6.781 6.604 6.706 4,384,032 +0.06(+0.84%)
Jan 13, 2023 6.613 6.678 6.498 6.650 4,039,446 +0.02(+0.28%)
Jan 12, 2023 6.492 6.646 6.408 6.632 5,395,935 +0.25(+3.94%)
Jan 11, 2023 6.446 6.483 6.311 6.381 5,463,216 +0.01(+0.15%)
Jan 10, 2023 6.427 6.446 6.254 6.371 5,536,805 -0.03(-0.44%)
Jan 09, 2023 6.390 6.585 6.362 6.399 5,641,919 +0.20(+3.15%)
Jan 06, 2023 6.222 6.297 6.167 6.204 5,954,470 +0.09(+1.52%)
Jan 05, 2023 6.018 6.148 5.957 6.111 4,782,910 +0.06(+0.92%)
Jan 04, 2023 6.009 6.157 5.943 6.055 7,306,304 -0.02(-0.31%)
Jan 03, 2023 6.529 6.552 6.027 6.074 8,162,961 -0.58(-8.67%)
Dec 30, 2022 6.474 6.655 6.436 6.650 4,499,106 +0.12(+1.85%)
Dec 29, 2022 6.353 6.567 6.334 6.529 5,303,607 +0.15(+2.33%)
Dec 28, 2022 6.641 6.650 6.344 6.381 7,902,908 -0.32(-4.72%)
Dec 27, 2022 6.613 6.706 6.520 6.697 3,152,263 +0.12(+1.84%)
Dec 23, 2022 6.343 6.576 6.334 6.576 4,228,590 +0.34(+5.52%)
Dec 22, 2022 6.418 6.436 6.111 6.232 5,067,165 -0.20(-3.18%)
Dec 21, 2022 6.418 6.474 6.306 6.436 4,953,369 +0.20(+3.28%)
Dec 20, 2022 6.074 6.278 6.055 6.232 5,877,429 +0.14(+2.29%)
Dec 19, 2022 6.260 6.306 6.009 6.092 7,056,902 -0.08(-1.36%)
Dec 16, 2022 6.120 6.213 6.036 6.176 6,531,409 -0.14(-2.21%)
Dec 15, 2022 6.408 6.427 6.185 6.315 5,891,604 -0.20(-3.00%)
Dec 14, 2022 6.371 6.599 6.194 6.511 12,095,096 +0.22(+3.55%)
Dec 13, 2022 6.389 6.471 6.260 6.288 6,953,744 +0.12(+1.94%)
Dec 12, 2022 6.030 6.200 6.021 6.168 7,782,219 +0.16(+2.60%)
Dec 09, 2022 6.159 6.237 5.997 6.012 10,380,597 -0.09(-1.51%)
Dec 08, 2022 6.389 6.471 6.058 6.104 7,487,114 -0.10(-1.63%)
Dec 07, 2022 6.352 6.421 6.161 6.205 8,217,721 -0.12(-1.89%)
Dec 06, 2022 6.582 6.710 6.251 6.324 11,148,229 -0.31(-4.71%)
Dec 05, 2022 7.133 7.184 6.605 6.637 5,935,563 -0.37(-5.25%)
Dec 02, 2022 6.940 7.087 6.931 7.005 5,627,998 +0.02(+0.26%)
Dec 01, 2022 7.253 7.299 6.982 6.986 6,456,759 -0.16(-2.19%)
Nov 30, 2022 7.280 7.326 7.018 7.142 7,206,191 +0.03(+0.39%)
Nov 29, 2022 7.133 7.165 7.009 7.115 5,916,978 +0.13(+1.84%)
Nov 28, 2022 6.940 7.096 6.857 6.986 5,215,945 -0.22(-3.06%)
Nov 25, 2022 7.262 7.308 7.188 7.207 3,802,724 -0.06(-0.76%)
Nov 23, 2022 7.225 7.308 7.170 7.262 8,401,653 -0.14(-1.86%)
Nov 22, 2022 7.345 7.460 7.280 7.400 5,697,566 +0.22(+3.07%)
Nov 21, 2022 7.152 7.179 6.784 7.179 11,632,427 -0.19(-2.62%)
Nov 18, 2022 7.152 7.409 7.078 7.372 9,793,463 -0.11(-1.47%)
Nov 17, 2022 7.427 7.492 7.170 7.483 9,114,471 -0.13(-1.69%)
Nov 16, 2022 7.758 7.791 7.597 7.611 11,346,298 -0.28(-3.61%)
Nov 15, 2022 7.694 7.919 7.556 7.896 8,659,525 +0.28(+3.74%)
Nov 14, 2022 7.768 7.864 7.602 7.611 8,157,092 -0.20(-2.59%)
Nov 11, 2022 7.611 7.873 7.611 7.813 9,907,445 +0.40(+5.33%)
Nov 10, 2022 7.317 7.455 7.161 7.418 11,652,198 +0.36(+5.08%)
Nov 09, 2022 7.584 7.602 7.028 7.060 11,648,830 -0.63(-8.24%)
Nov 08, 2022 7.657 7.795 7.584 7.694 11,308,526 +0.03(+0.36%)
Nov 07, 2022 7.648 7.786 7.515 7.666 15,040,725 +0.07(+0.97%)
Nov 04, 2022 7.639 7.832 7.358 7.593 12,461,619 +0.28(+3.90%)
Nov 03, 2022 7.032 7.363 7.027 7.308 8,324,552 +0.17(+2.38%)
Nov 02, 2022 7.284 7.138 9,228,310 -0.17(-2.38%)
Nov 01, 2022 7.376 7.412 7.266 7.312 8,647,549 +0.15(+2.04%)
Oct 31, 2022 6.937 7.266 6.882 7.165 10,943,888 +0.19(+2.76%)
Oct 28, 2022 7.275 7.303 6.882 6.973 17,136,418 -0.27(-3.67%)
Oct 27, 2022 7.321 7.550 7.220 7.239 18,887,790 +0.05(+0.64%)
Oct 26, 2022 7.156 7.321 6.891 7.193 24,465,550 +0.13(+1.81%)
Oct 25, 2022 6.909 7.125 6.872 7.065 17,272,632 +0.13(+1.85%)
Oct 24, 2022 6.818 6.937 6.735 6.937 17,665,428 +0.05(+0.80%)
Oct 21, 2022 6.680 6.882 6.584 6.882 14,739,792 +0.24(+3.58%)
Oct 20, 2022 6.735 6.854 6.610 6.644 13,867,504 +0.03(+0.41%)
Oct 19, 2022 6.351 6.676 6.287 6.616 13,691,036 +0.28(+4.48%)
Oct 18, 2022 6.452 6.461 6.140 6.333 14,218,684 -0.04(-0.57%)
Oct 17, 2022 6.342 6.479 6.278 6.369 14,893,002 +0.18(+2.96%)
Oct 14, 2022 6.461 6.543 6.177 6.186 15,455,299 -0.39(-5.98%)
Oct 13, 2022 6.131 6.648 6.104 6.580 17,758,000 +0.27(+4.35%)
Oct 12, 2022 6.296 6.387 6.095 6.305 20,102,744 -0.05(-0.72%)
Oct 11, 2022 6.278 6.579 6.241 6.351 21,422,636 -0.10(-1.56%)
Oct 10, 2022 6.790 6.872 6.406 6.452 9,733,672 -0.38(-5.50%)
Oct 07, 2022 6.818 7.069 6.763 6.827 23,241,466 +0.02(+0.27%)
Oct 06, 2022 6.580 6.845 6.552 6.808 17,398,788 +0.14(+2.06%)
Oct 05, 2022 6.415 6.717 6.287 6.671 21,214,070 +0.19(+2.97%)
Oct 04, 2022 6.323 6.479 6.204 6.479 16,065,001 +0.37(+5.99%)
Oct 03, 2022 5.957 6.159 5.942 6.113 16,635,156 +0.48(+8.44%)
Sep 30, 2022 5.564 5.756 5.481 5.637 11,727,409 -0.02(-0.32%)
Sep 29, 2022 5.591 5.660 5.385 5.655 13,643,712 -0.02(-0.32%)
Sep 28, 2022 5.363 5.683 5.285 5.674 15,124,242 +0.37(+6.90%)
Sep 27, 2022 5.216 5.372 5.143 5.308 13,926,134 +0.24(+4.69%)
Sep 26, 2022 5.317 5.454 5.042 5.070 13,611,641 -0.30(-5.62%)
Sep 23, 2022 5.692 5.701 5.317 5.372 14,605,454 -0.61(-10.24%)
Sep 22, 2022 6.342 6.415 5.985 5.985 13,884,106 -0.23(-3.68%)
Sep 21, 2022 6.470 6.502 6.195 6.214 18,784,328 -0.10(-1.59%)
Sep 20, 2022 6.351 6.360 6.150 6.314 13,749,038 -0.09(-1.43%)
Sep 19, 2022 6.104 6.429 6.076 6.406 16,679,154 +0.05(+0.72%)
Sep 16, 2022 6.333 6.360 6.159 6.360 17,198,386 +0.00(+0.00%)
Sep 15, 2022 6.497 6.580 6.342 6.360 12,197,896 -0.31(-4.66%)
Sep 14, 2022 6.616 6.767 6.557 6.671 11,188,550 +0.21(+3.26%)
Sep 13, 2022 6.515 6.678 6.420 6.461 17,329,994 -0.19(-2.86%)
Sep 12, 2022 6.560 6.687 6.506 6.651 15,678,809 +0.23(+3.52%)
Sep 09, 2022 6.470 6.533 6.362 6.424 10,666,033 +0.16(+2.60%)
Sep 08, 2022 6.289 6.320 6.153 6.262 11,194,004 +0.04(+0.58%)
Sep 07, 2022 6.325 6.334 6.162 6.225 11,275,270 -0.32(-4.84%)
Sep 06, 2022 6.859 6.890 6.515 6.542 11,031,719 -0.20(-2.95%)
Sep 02, 2022 6.904 6.904 6.651 6.741 13,393,232 +0.17(+2.62%)
Sep 01, 2022 6.678 6.759 6.533 6.569 12,392,640 -0.30(-4.35%)
Aug 31, 2022 6.741 7.112 6.664 6.868 14,621,503 -0.08(-1.17%)
Aug 30, 2022 7.257 7.266 6.841 6.949 13,303,696 -0.45(-6.11%)
Aug 29, 2022 7.130 7.556 7.076 7.402 11,911,442 +0.27(+3.81%)
Aug 26, 2022 7.221 7.320 7.112 7.130 9,436,291 -0.07(-1.01%)
Aug 25, 2022 7.420 7.474 7.167 7.203 10,810,119 -0.14(-1.97%)
Aug 24, 2022 7.185 7.356 7.112 7.347 13,807,754 +0.14(+2.01%)
Aug 23, 2022 7.085 7.375 7.076 7.203 15,475,079 +0.33(+4.87%)
Aug 22, 2022 6.795 6.927 6.628 6.868 13,084,709 -0.04(-0.52%)
Aug 19, 2022 6.886 6.995 6.841 6.904 10,252,744 -0.09(-1.29%)
Aug 18, 2022 6.859 7.008 6.832 6.995 11,333,092 +0.25(+3.76%)
Aug 17, 2022 6.569 6.823 6.551 6.741 15,101,204 +0.13(+1.92%)
Aug 16, 2022 6.805 6.931 6.533 6.614 13,333,726 -0.14(-2.14%)
Aug 15, 2022 6.560 6.773 6.406 6.759 12,518,558 -0.19(-2.73%)
Aug 12, 2022 6.823 6.976 6.723 6.949 11,511,035 +0.05(+0.79%)
Aug 11, 2022 6.714 6.985 6.687 6.895 14,922,141 +0.34(+5.25%)
Aug 10, 2022 6.424 6.633 6.316 6.551 15,024,022 +0.14(+2.26%)
Aug 09, 2022 6.569 6.655 6.334 6.406 11,719,036 -0.03(-0.42%)
Aug 08, 2022 6.325 6.515 6.280 6.434 12,684,881 +0.07(+1.14%)
Aug 05, 2022 6.026 6.441 5.972 6.361 13,757,089 +0.32(+5.24%)
Aug 04, 2022 6.415 6.415 6.017 6.044 12,987,417 -0.43(-6.57%)
Aug 03, 2022 7.058 7.067 6.470 6.470 12,474,933 -0.49(-7.02%)
Aug 02, 2022 6.895 7.049 6.805 6.958 13,117,705 +0.00(+0.00%)
Aug 01, 2022 6.958 7.067 6.768 6.958 12,438,561 -0.21(-2.90%)
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%)
Jul 01, 2022 6.506 6.637 6.225 6.569 13,564,594 +0.13(+1.97%)
Jun 30, 2022 6.379 6.660 6.234 6.443 17,479,940 -0.14(-2.06%)
Jun 29, 2022 7.257 7.311 6.560 6.578 19,483,960 -0.54(-7.62%)
Jun 28, 2022 7.031 7.203 6.890 7.121 23,741,670 +0.35(+5.21%)
Jun 27, 2022 6.506 6.794 6.366 6.768 19,676,440 +0.42(+6.55%)
Jun 24, 2022 6.271 6.578 6.153 6.352 18,385,734 +0.25(+4.15%)
Jun 23, 2022 6.913 6.949 6.044 6.099 23,291,642 -0.77(-11.20%)
Jun 22, 2022 7.049 7.157 6.854 6.868 22,141,008 -0.71(-9.43%)
Jun 21, 2022 7.501 7.727 7.375 7.583 25,635,194 +0.47(+6.62%)
Jun 17, 2022 7.646 7.746 7.004 7.112 24,851,586 -0.63(-8.18%)
Jun 16, 2022 7.999 8.126 7.718 7.746 22,732,774 -0.56(-6.75%)
Jun 15, 2022 8.388 8.551 8.044 8.307 19,247,912 -0.08(-0.97%)
Jun 14, 2022 9.021 9.085 8.216 8.388 20,298,256 -0.32(-3.69%)
Jun 13, 2022 8.790 8.992 8.341 8.709 21,745,160 -0.52(-5.65%)
Jun 10, 2022 9.231 9.428 8.979 9.231 18,171,396 -0.16(-1.72%)
Jun 09, 2022 9.536 9.554 9.275 9.392 15,612,318 -0.25(-2.61%)
Jun 08, 2022 9.563 9.851 9.446 9.644 18,757,134 +0.30(+3.17%)
Jun 07, 2022 8.826 9.365 8.754 9.347 16,510,197 +0.50(+5.69%)
Jun 06, 2022 8.772 8.844 8.664 8.844 11,853,071 +0.21(+2.39%)
Jun 03, 2022 8.449 8.669 8.390 8.637 16,332,908 +0.17(+2.02%)
Jun 02, 2022 7.990 8.642 7.924 8.467 18,685,360 +0.40(+4.90%)
Jun 01, 2022 8.089 8.116 7.840 8.071 15,094,685 +0.13(+1.58%)
May 31, 2022 8.152 8.228 7.864 7.945 17,663,788 +0.02(+0.23%)
May 27, 2022 7.685 7.936 7.622 7.927 15,042,818 +0.22(+2.92%)
May 26, 2022 7.766 7.792 7.604 7.703 10,416,877 +0.12(+1.54%)
May 25, 2022 7.262 7.631 7.235 7.586 13,453,093 +0.34(+4.71%)
May 24, 2022 6.894 7.249 6.849 7.244 13,563,093 +0.24(+3.47%)
May 23, 2022 6.885 7.069 6.813 7.002 6,362,781 +0.19(+2.77%)
May 20, 2022 6.939 7.046 6.611 6.813 17,747,558 -0.02(-0.26%)
May 19, 2022 6.489 6.957 6.480 6.831 16,540,994 +0.14(+2.15%)
May 18, 2022 6.939 6.993 6.593 6.687 16,079,141 -0.21(-3.00%)
May 17, 2022 6.849 6.993 6.795 6.894 13,292,899 +0.18(+2.68%)
May 16, 2022 6.426 6.822 6.408 6.714 13,669,084 +0.31(+4.92%)
May 13, 2022 6.238 6.480 6.215 6.399 10,041,003 +0.33(+5.48%)
May 12, 2022 5.968 6.067 5.775 6.067 11,050,986 +0.09(+1.50%)
May 11, 2022 5.995 6.300 5.959 5.977 13,368,670 +0.11(+1.84%)
May 10, 2022 5.968 6.103 5.631 5.869 10,701,637 +0.05(+0.93%)
May 09, 2022 6.408 6.417 5.788 5.815 15,616,197 -0.83(-12.45%)
May 06, 2022 6.687 6.714 6.422 6.642 14,300,254 +0.04(+0.54%)
May 05, 2022 6.849 6.885 6.417 6.606 14,977,612 -0.19(-2.78%)
May 04, 2022 6.660 6.795 6.507 6.795 11,282,756 +0.30(+4.56%)
May 03, 2022 6.184 6.516 6.184 6.498 11,172,238 +0.29(+4.63%)
May 02, 2022 6.085 6.229 5.918 6.211 11,858,388 -0.01(-0.14%)
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%)
Apr 01, 2022 6.543 6.687 6.507 6.624 9,286,941 +0.11(+1.66%)
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%)
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.