Indicators

Crescent Pt Energy (NY: CPG )

8.800 +0.070 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.131	8.131	7.976	8.005	2,770,986	-0.06(-0.72%)
Sep 28, 2023	8.015	8.140	7.981	8.063	2,969,216	+0.04(+0.48%)
Sep 27, 2023	7.947	8.063	7.918	8.025	3,164,105	+0.19(+2.46%)
Sep 26, 2023	7.803	7.929	7.774	7.832	2,528,270	-0.07(-0.85%)
Sep 25, 2023	7.639	7.909	7.851	7.899	3,274,095	+0.25(+3.28%)
Sep 22, 2023	7.754	7.793	7.629	7.648	2,574,399	+0.01(+0.13%)
Sep 21, 2023	7.812	7.861	7.619	7.639	5,321,666	-0.14(-1.86%)
Sep 20, 2023	7.938	8.053	7.783	7.783	3,077,876	-0.19(-2.42%)
Sep 19, 2023	8.227	8.241	7.957	7.976	3,445,150	-0.13(-1.55%)
Sep 18, 2023	8.256	8.264	8.063	8.102	2,719,777	-0.07(-0.83%)
Sep 15, 2023	8.198	8.217	8.140	8.169	2,783,958	-0.07(-0.82%)
Sep 14, 2023	8.198	8.251	8.174	8.237	2,262,124	+0.20(+2.52%)
Sep 13, 2023	8.091	8.091	7.967	8.034	3,634,028	+0.02(+0.24%)
Sep 12, 2023	7.910	8.053	7.882	8.015	3,859,479	+0.22(+2.81%)
Sep 11, 2023	8.015	8.063	7.767	7.796	2,560,530	-0.16(-2.04%)
Sep 08, 2023	7.939	8.039	7.939	7.958	2,245,531	+0.06(+0.72%)
Sep 07, 2023	8.034	8.082	7.863	7.901	2,322,584	-0.16(-2.01%)
Sep 06, 2023	8.063	8.182	7.977	8.063	2,874,537	-0.02(-0.24%)
Sep 05, 2023	8.091	8.187	8.043	8.082	2,678,519	+0.06(+0.71%)

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.