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

Crescent Pt Energy (NY: CPG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 14, 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 29, 2018 6.800 6.800 6.800 0 +0.20(+3.03%)
Mar 28, 2018 7.040 7.040 6.530 6.600 3,807,931 -0.45(-6.38%)
Mar 27, 2018 7.250 7.360 7.010 7.050 1,207,687 -0.16(-2.22%)
Mar 26, 2018 7.140 7.210 7.040 7.210 1,067,412 +0.16(+2.27%)
Mar 23, 2018 7.340 7.410 7.020 7.050 1,862,493 -0.12(-1.67%)
Mar 22, 2018 7.230 7.330 7.150 7.170 1,473,949 -0.27(-3.63%)
Mar 21, 2018 7.060 7.500 7.060 7.440 1,640,091 +0.45(+6.44%)
Mar 20, 2018 6.870 7.020 6.867 6.990 1,395,637 +0.23(+3.40%)
Mar 19, 2018 6.910 7.020 6.700 6.760 1,264,851 -0.20(-2.87%)
Mar 16, 2018 6.700 6.980 6.645 6.960 1,916,010 +0.28(+4.19%)
Mar 15, 2018 6.690 6.750 6.590 6.680 1,350,292 +0.01(+0.15%)
Mar 14, 2018 6.690 6.765 6.615 6.670 1,186,358 +0.03(+0.45%)
Mar 13, 2018 6.680 6.825 6.620 6.640 1,263,265 -0.03(-0.45%)
Mar 12, 2018 6.800 6.860 6.660 6.670 1,053,181 -0.15(-2.20%)
Mar 09, 2018 6.880 6.900 6.745 6.820 1,149,695 +0.05(+0.74%)
Mar 08, 2018 6.750 6.820 6.600 6.770 1,258,003 +0.07(+1.04%)
Mar 07, 2018 6.640 6.700 1,882,351 -0.27(-3.87%)
Mar 06, 2018 7.080 7.190 6.930 6.970 1,541,184 -0.01(-0.14%)
Mar 05, 2018 6.630 6.990 6.566 6.980 1,813,236 +0.37(+5.60%)
Mar 02, 2018 6.530 6.630 6.400 6.610 1,898,966 +0.01(+0.15%)
Mar 01, 2018 7.000 7.150 6.570 6.600 3,467,290 -0.62(-8.59%)
Feb 28, 2018 7.560 7.580 7.170 7.220 1,558,387 -0.30(-3.99%)
Feb 27, 2018 7.650 7.720 7.500 7.520 1,470,059 -0.23(-2.97%)
Feb 26, 2018 7.560 7.830 7.510 7.750 1,577,148 +0.23(+3.06%)
Feb 23, 2018 7.300 7.535 7.270 7.520 994,224 +0.30(+4.16%)
Feb 22, 2018 7.220 1,092,770 +0.05(+0.70%)
Feb 21, 2018 7.160 7.365 7.080 7.170 1,093,692 -0.01(-0.14%)
Feb 20, 2018 7.050 7.230 7.020 7.180 1,201,736 +0.16(+2.28%)
Feb 16, 2018 7.020 7.020 7.020 0 -0.06(-0.85%)
Feb 15, 2018 7.210 7.230 6.950 7.080 1,115,240 -0.07(-0.98%)
Feb 14, 2018 6.710 7.170 6.650 7.150 1,465,006 +0.28(+4.08%)
Feb 13, 2018 7.060 7.080 6.900 6.870 1,326,924 -0.27(-3.78%)
Feb 12, 2018 7.100 7.240 6.990 7.140 1,341,012 +0.22(+3.18%)
Feb 09, 2018 7.020 7.080 6.650 6.920 2,114,135 -0.08(-1.14%)
Feb 08, 2018 7.320 7.385 7.000 7.000 1,220,902 -0.30(-4.11%)
Feb 07, 2018 7.560 7.590 7.190 7.300 1,067,362 -0.25(-3.31%)
Feb 06, 2018 7.130 7.610 7.060 7.550 1,847,753 +0.21(+2.86%)
Feb 05, 2018 7.440 7.580 7.240 7.340 2,142,140 -0.19(-2.52%)
Feb 02, 2018 7.800 7.840 7.520 7.530 1,393,477 -0.49(-6.11%)
Feb 01, 2018 7.940 8.150 7.910 8.020 1,378,306 +0.13(+1.65%)
Jan 31, 2018 8.040 8.140 7.800 7.890 2,222,601 -0.14(-1.74%)
Jan 30, 2018 8.260 8.300 8.200 8.030 1,519,009 -0.45(-5.31%)
Jan 29, 2018 8.690 8.710 8.465 8.480 1,087,343 -0.34(-3.85%)
Jan 26, 2018 8.840 8.870 8.740 8.820 625,440 +0.01(+0.11%)
Jan 25, 2018 9.180 9.240 8.750 8.810 1,758,104 -0.29(-3.19%)
Jan 24, 2018 9.060 9.140 8.850 9.100 1,819,594 +0.09(+1.00%)
Jan 23, 2018 8.770 9.090 8.675 9.010 1,392,984 +0.34(+3.92%)
Jan 22, 2018 8.480 8.730 8.400 8.670 1,033,611 +0.22(+2.60%)
Jan 19, 2018 8.500 8.560 8.300 8.450 1,726,938 -0.24(-2.76%)
Jan 18, 2018 8.900 8.930 8.660 8.690 840,152 -0.22(-2.47%)
Jan 17, 2018 8.850 9.020 8.800 8.910 902,422 +0.05(+0.56%)
Jan 16, 2018 9.060 9.210 8.820 8.860 1,547,607 -0.15(-1.66%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.08(-0.88%)
Jan 11, 2018 8.810 9.210 8.790 9.090 2,434,103 +0.36(+4.12%)
Jan 10, 2018 8.890 8.730 2,652,350 +0.33(+3.93%)
Jan 09, 2018 8.160 8.500 8.150 8.400 2,081,648 +0.29(+3.58%)
Jan 08, 2018 8.170 8.220 8.000 8.110 1,337,644 -0.06(-0.73%)
Jan 05, 2018 8.300 8.300 8.110 8.170 1,199,283 -0.20(-2.39%)
Jan 04, 2018 8.290 8.380 8.200 8.370 1,888,151 +0.09(+1.09%)
Jan 03, 2018 8.110 8.380 8.100 8.280 2,233,093 +0.28(+3.50%)
Jan 02, 2018 7.700 8.015 7.700 8.000 1,669,737 +0.38(+4.99%)
Dec 29, 2017 7.620 7.620 7.620 0 +0.12(+1.60%)
Dec 28, 2017 7.450 7.555 7.430 7.500 1,219,067 +0.05(+0.67%)
Dec 27, 2017 7.600 7.610 7.400 7.450 1,231,996 -0.18(-2.36%)
Dec 26, 2017 7.230 7.650 7.220 7.630 1,124,214 +0.43(+5.97%)
Dec 22, 2017 7.210 7.280 7.140 7.200 1,084,563 -0.07(-0.96%)
Dec 21, 2017 6.940 7.350 6.910 7.270 1,806,658 +0.31(+4.45%)
Dec 20, 2017 6.660 6.980 6.604 6.960 1,318,026 +0.34(+5.14%)
Dec 19, 2017 6.600 6.690 6.540 6.620 964,412 +0.05(+0.76%)
Dec 18, 2017 6.490 6.695 6.480 6.570 1,786,331 +0.14(+2.18%)
Dec 15, 2017 6.690 6.730 6.420 6.430 1,526,038 -0.22(-3.31%)
Dec 14, 2017 6.590 6.760 6.590 6.650 1,544,479 -0.14(-2.06%)
Dec 13, 2017 7.070 7.100 6.790 6.790 1,498,812 -0.25(-3.55%)
Dec 12, 2017 7.220 7.330 6.965 7.040 1,298,989 -0.14(-1.95%)
Dec 11, 2017 7.070 7.250 7.060 7.180 1,301,123 +0.12(+1.70%)
Dec 08, 2017 7.110 7.140 7.000 7.060 1,065,749 +0.04(+0.57%)
Dec 07, 2017 7.020 7.100 6.960 7.020 1,949,262 +0.01(+0.14%)
Dec 06, 2017 7.240 7.300 6.940 7.010 1,541,626 -0.33(-4.50%)
Dec 05, 2017 7.340 7.450 7.285 7.340 817,326 -0.04(-0.54%)
Dec 04, 2017 7.460 7.535 7.360 7.380 1,215,589 -0.14(-1.86%)
Dec 01, 2017 7.520 7.700 7.445 7.520 1,671,042 +0.23(+3.16%)
Nov 30, 2017 7.190 7.340 7.160 7.290 2,000,890 +0.18(+2.53%)
Nov 29, 2017 7.030 7.185 6.990 7.110 1,635,303 +0.02(+0.28%)
Nov 28, 2017 7.110 7.255 7.070 7.090 1,402,301 -0.07(-0.98%)
Nov 27, 2017 7.500 7.500 7.130 7.160 1,546,347 -0.41(-5.42%)
Nov 24, 2017 7.570 7.670 7.540 7.570 924,169 +0.16(+2.16%)
Nov 22, 2017 7.330 7.575 7.305 7.410 1,674,160 +0.24(+3.35%)
Nov 21, 2017 7.260 7.348 7.140 7.170 1,038,630 -0.05(-0.69%)
Nov 20, 2017 7.470 7.480 7.210 7.220 1,432,043 -0.30(-3.99%)
Nov 17, 2017 7.500 7.660 7.490 7.520 1,202,965 +0.12(+1.62%)
Nov 16, 2017 7.550 7.620 7.370 7.400 1,273,747 -0.15(-1.99%)
Nov 15, 2017 7.640 7.810 7.490 7.550 1,556,797 -0.21(-2.71%)
Nov 14, 2017 8.180 8.180 7.740 7.760 2,378,072 -0.59(-7.07%)
Nov 13, 2017 8.550 8.640 8.315 8.350 1,634,410 -0.23(-2.68%)
Nov 10, 2017 8.740 8.840 8.570 8.580 1,813,916 -0.17(-1.94%)
Nov 09, 2017 8.720 8.920 8.720 8.750 1,586,604 -0.04(-0.46%)
Nov 08, 2017 8.720 9.070 8.590 8.790 2,180,892 +0.04(+0.46%)
Nov 07, 2017 8.830 8.870 8.580 8.750 1,675,250 -0.09(-1.02%)
Nov 06, 2017 8.270 8.860 8.270 8.840 2,339,863 +0.62(+7.54%)
Nov 03, 2017 8.170 8.270 8.130 8.220 1,684,990 +0.08(+0.98%)
Nov 02, 2017 8.140 8.250 8.043 8.140 1,307,767 -0.04(-0.49%)
Nov 01, 2017 8.310 8.510 8.100 8.180 2,477,812 -0.05(-0.61%)
Oct 31, 2017 7.870 8.260 7.810 8.230 1,717,316 +0.33(+4.18%)
Oct 30, 2017 7.410 7.920 7.410 7.900 2,744,018 +0.49(+6.61%)
Oct 27, 2017 7.000 7.410 6.900 7.410 2,258,250 +0.39(+5.56%)
Oct 26, 2017 7.370 7.420 6.925 7.020 2,116,783 -0.27(-3.70%)
Oct 25, 2017 7.210 7.290 7.135 7.290 1,437,911 +0.06(+0.83%)
Oct 24, 2017 7.260 7.380 7.200 7.230 1,095,731 +0.01(+0.14%)
Oct 23, 2017 7.240 7.370 7.195 7.220 1,205,115 -0.01(-0.14%)
Oct 20, 2017 7.290 7.330 7.130 7.230 1,029,132 -0.11(-1.50%)
Oct 19, 2017 7.420 7.450 7.305 7.340 1,319,418 -0.15(-2.00%)
Oct 18, 2017 7.510 7.570 7.455 7.490 730,852 -0.03(-0.40%)
Oct 17, 2017 7.600 7.645 7.480 7.520 1,417,235 -0.07(-0.92%)
Oct 16, 2017 7.650 7.690 7.545 7.590 756,341 +0.03(+0.40%)
Oct 13, 2017 7.650 7.680 7.495 7.560 1,073,339 +0.03(+0.40%)
Oct 12, 2017 7.570 7.680 7.480 7.530 1,165,592 -0.18(-2.33%)
Oct 11, 2017 7.610 7.740 7.520 7.710 2,286,064 -0.09(-1.15%)
Oct 10, 2017 7.920 7.946 7.790 7.800 889,410 +0.07(+0.91%)
Oct 09, 2017 7.790 7.845 7.690 7.730 329,858 -0.01(-0.13%)
Oct 06, 2017 7.870 7.885 7.725 7.740 1,035,987 -0.30(-3.73%)
Oct 05, 2017 7.960 8.110 7.920 8.040 796,010 +0.11(+1.39%)
Oct 04, 2017 7.960 8.100 7.900 7.930 1,108,151 -0.05(-0.63%)
Oct 03, 2017 7.880 8.025 7.850 7.980 1,398,636 +0.10(+1.27%)
Oct 02, 2017 7.880 7.950 7.770 7.880 1,076,116 -0.17(-2.11%)
Sep 29, 2017 8.110 8.130 7.950 8.050 936,156 -0.12(-1.47%)
Sep 28, 2017 8.350 8.380 8.061 8.170 1,267,223 -0.12(-1.45%)
Sep 27, 2017 8.320 8.420 8.130 8.290 1,544,035 -0.01(-0.12%)
Sep 26, 2017 8.230 8.320 8.025 8.300 1,284,585 +0.07(+0.85%)
Sep 25, 2017 8.100 8.280 8.100 8.230 1,834,627 +0.32(+4.05%)
Sep 22, 2017 7.890 8.035 7.790 7.910 955,438 -0.04(-0.50%)
Sep 21, 2017 7.700 8.030 7.630 7.950 1,278,118 +0.22(+2.85%)
Sep 20, 2017 7.470 7.805 7.470 7.730 1,354,087 +0.32(+4.32%)
Sep 19, 2017 7.420 7.480 7.300 7.410 892,463 +0.08(+1.09%)
Sep 18, 2017 7.320 7.490 7.210 7.330 1,301,410 -0.04(-0.54%)
Sep 15, 2017 7.590 7.640 7.270 7.370 1,472,715 -0.20(-2.64%)
Sep 14, 2017 7.380 7.700 7.340 7.570 1,149,001 +0.30(+4.13%)
Sep 13, 2017 7.100 7.370 7.100 7.270 1,666,710 +0.21(+2.97%)
Sep 12, 2017 6.900 7.100 6.850 7.060 994,557 +0.15(+2.17%)
Sep 11, 2017 6.800 7.000 6.800 6.910 753,236 +0.12(+1.77%)
Sep 08, 2017 7.050 7.100 6.735 6.790 827,324 -0.31(-4.37%)
Sep 07, 2017 7.160 7.190 7.065 7.100 716,144 -0.07(-0.98%)
Sep 06, 2017 7.060 7.270 7.050 7.170 1,114,778 +0.18(+2.58%)
Sep 05, 2017 7.020 7.100 6.880 6.990 1,093,526 +0.06(+0.87%)
Sep 01, 2017 6.950 6.970 6.780 6.930 731,125 +0.06(+0.87%)
Aug 31, 2017 6.610 6.880 6.550 6.870 1,210,104 +0.34(+5.21%)
Aug 30, 2017 6.530 6.670 6.479 6.530 586,913 -0.07(-1.06%)
Aug 29, 2017 6.490 6.665 6.460 6.600 742,105 +0.02(+0.30%)
Aug 28, 2017 6.730 6.770 6.530 6.580 641,525 -0.17(-2.52%)
Aug 25, 2017 6.690 6.770 6.625 6.750 466,243 +0.08(+1.20%)
Aug 24, 2017 6.680 6.730 6.640 6.670 629,369 -0.06(-0.89%)
Aug 23, 2017 6.600 6.790 6.580 6.730 709,964 +0.09(+1.36%)
Aug 22, 2017 6.690 6.720 6.630 6.640 481,769 +0.00(+0.00%)
Aug 21, 2017 6.800 6.820 6.600 6.640 656,685 -0.20(-2.92%)
Aug 18, 2017 6.870 6.940 6.780 6.840 779,541 -0.01(-0.15%)
Aug 17, 2017 6.800 7.010 6.800 6.850 852,031 +0.00(+0.00%)
Aug 16, 2017 6.810 7.040 6.810 6.850 1,350,357 +0.05(+0.74%)
Aug 15, 2017 6.770 6.885 6.670 6.800 1,281,310 +0.00(+0.00%)
Aug 14, 2017 7.000 7.015 6.770 6.800 784,217 -0.20(-2.86%)
Aug 11, 2017 6.990 7.100 6.940 7.000 1,079,188 -0.08(-1.13%)
Aug 10, 2017 7.260 7.280 7.040 7.080 985,120 -0.12(-1.67%)
Aug 09, 2017 7.360 7.410 7.150 7.200 1,124,417 -0.15(-2.04%)
Aug 08, 2017 7.260 7.480 7.250 7.350 1,328,055 +0.02(+0.27%)
Aug 07, 2017 7.400 7.430 7.259 7.330 446,796 -0.17(-2.27%)
Aug 04, 2017 7.310 7.530 7.190 7.500 1,093,893 +0.21(+2.88%)
Aug 03, 2017 7.640 7.670 7.260 7.290 1,064,149 -0.34(-4.46%)
Aug 02, 2017 7.550 7.670 7.450 7.630 1,437,979 +0.05(+0.66%)
Aug 01, 2017 7.800 7.800 7.570 7.580 1,290,440 -0.27(-3.44%)
Jul 31, 2017 7.970 7.990 7.660 7.850 1,256,924 -0.12(-1.51%)
Jul 28, 2017 8.320 8.370 7.945 7.970 1,541,430 -0.29(-3.51%)
Jul 27, 2017 8.130 8.350 8.060 8.260 2,039,336 +0.37(+4.69%)
Jul 26, 2017 7.810 8.060 7.770 7.890 2,234,356 +0.13(+1.68%)
Jul 25, 2017 7.420 7.780 7.380 7.760 1,513,361 +0.49(+6.74%)
Jul 24, 2017 7.380 7.400 7.250 7.270 610,179 -0.08(-1.09%)
Jul 21, 2017 7.480 7.540 7.280 7.350 909,587 -0.12(-1.61%)
Jul 20, 2017 7.900 7.930 7.460 7.470 1,271,799 -0.34(-4.35%)
Jul 19, 2017 7.190 7.830 7.175 7.810 1,869,428 +0.63(+8.77%)
Jul 18, 2017 7.350 7.360 7.090 7.180 1,102,724 -0.06(-0.83%)
Jul 17, 2017 7.270 7.340 7.215 7.240 876,727 -0.05(-0.69%)
Jul 14, 2017 7.260 7.320 7.200 7.290 1,048,606 +0.04(+0.55%)
Jul 13, 2017 7.260 7.280 7.105 7.250 1,345,759 +0.05(+0.69%)
Jul 12, 2017 7.250 7.375 7.090 7.200 1,362,332 +0.09(+1.27%)
Jul 11, 2017 7.200 7.200 7.020 7.110 1,581,943 -0.07(-0.97%)
Jul 10, 2017 7.110 7.230 7.020 7.180 1,888,768 +0.04(+0.56%)
Jul 07, 2017 7.140 7.200 6.970 7.140 1,305,304 -0.10(-1.38%)
Jul 06, 2017 7.280 7.310 7.030 7.240 1,735,169 +0.00(+0.00%)
Jul 05, 2017 7.580 7.610 7.215 7.240 1,614,770 -0.67(-8.47%)
Jul 03, 2017 7.670 7.925 7.670 7.910 622,846 +0.26(+3.40%)
Jun 30, 2017 7.740 7.790 7.560 7.650 1,330,245 -0.03(-0.39%)
Jun 29, 2017 7.800 7.850 7.650 7.680 1,447,559 -0.10(-1.29%)
Jun 28, 2017 7.660 7.830 7.630 7.780 1,351,049 +0.14(+1.83%)
Jun 27, 2017 7.630 7.820 7.600 7.640 1,136,366 +0.10(+1.33%)
Jun 26, 2017 7.710 7.750 7.505 7.540 1,333,216 -0.12(-1.57%)
Jun 23, 2017 7.580 7.735 7.500 7.660 1,067,869 +0.04(+0.52%)
Jun 22, 2017 7.780 7.950 7.605 7.620 1,124,338 -0.12(-1.55%)
Jun 21, 2017 7.970 8.020 7.570 7.740 1,468,312 -0.23(-2.89%)
Jun 20, 2017 8.040 8.090 7.750 7.970 1,344,076 -0.27(-3.28%)
Jun 19, 2017 8.500 8.530 8.240 8.240 859,187 -0.26(-3.06%)
Jun 16, 2017 8.340 8.510 8.180 8.500 1,028,725 +0.23(+2.78%)
Jun 15, 2017 8.370 8.520 8.190 8.270 1,371,023 -0.16(-1.90%)
Jun 14, 2017 8.960 8.970 8.410 8.430 1,492,693 -0.57(-6.33%)
Jun 13, 2017 8.870 9.060 8.805 9.000 1,249,350 +0.17(+1.93%)
Jun 12, 2017 8.880 9.050 8.750 8.830 1,362,005 +0.10(+1.15%)
Jun 09, 2017 8.400 8.790 8.400 8.730 1,587,718 +0.35(+4.18%)
Jun 08, 2017 8.450 8.650 8.370 8.380 1,101,105 -0.09(-1.06%)
Jun 07, 2017 8.920 9.100 8.455 8.470 1,725,610 -0.58(-6.41%)
Jun 06, 2017 8.730 9.060 8.680 9.050 1,053,135 +0.29(+3.31%)
Jun 05, 2017 8.590 8.860 8.580 8.760 1,001,991 +0.09(+1.04%)
Jun 02, 2017 8.810 8.810 8.510 8.670 940,705 -0.24(-2.69%)
Jun 01, 2017 8.730 9.150 8.730 8.910 1,107,054 +0.26(+3.01%)
May 31, 2017 8.680 8.720 8.500 8.650 1,706,848 -0.20(-2.26%)
May 30, 2017 8.950 8.980 8.730 8.850 1,405,874 -0.25(-2.75%)
May 26, 2017 9.120 9.220 9.030 9.100 740,607 +0.01(+0.11%)
May 25, 2017 9.630 9.800 9.030 9.090 1,799,600 -0.61(-6.29%)
May 24, 2017 9.710 9.850 9.540 9.700 1,207,908 -0.05(-0.51%)
May 23, 2017 9.860 10.01 9.720 9.750 922,008 +0.02(+0.21%)
May 22, 2017 10.00 10.03 9.720 9.730 517,691 -0.16(-1.62%)
May 19, 2017 9.610 9.991 9.570 9.890 1,334,631 +0.40(+4.21%)
May 18, 2017 9.320 9.600 9.200 9.490 1,038,959 +0.10(+1.06%)
May 17, 2017 9.590 9.640 9.350 9.390 1,695,600 -0.28(-2.90%)
May 16, 2017 9.870 9.960 9.570 9.670 1,326,031 -0.15(-1.53%)
May 15, 2017 10.00 10.16 9.800 9.820 1,156,619 +0.14(+1.45%)
May 12, 2017 9.700 9.775 9.635 9.680 943,886 -0.01(-0.10%)
May 11, 2017 9.920 9.940 9.665 9.690 815,647 -0.18(-1.82%)
May 10, 2017 9.670 9.960 9.610 9.870 1,059,709 +0.33(+3.46%)
May 09, 2017 9.730 9.740 9.500 9.540 977,809 -0.20(-2.05%)
May 08, 2017 9.590 9.810 9.450 9.740 1,094,621 +0.13(+1.35%)
May 05, 2017 9.130 9.610 9.060 9.610 1,126,437 +0.49(+5.37%)
May 04, 2017 9.350 9.350 9.020 9.120 1,129,786 -0.37(-3.90%)
May 03, 2017 9.420 9.560 9.340 9.490 810,830 +0.06(+0.64%)
May 02, 2017 9.600 9.690 9.380 9.430 1,179,232 -0.17(-1.77%)
May 01, 2017 9.900 9.900 9.530 9.600 1,009,835 -0.31(-3.13%)
Apr 28, 2017 9.820 10.03 9.730 9.910 1,464,230 +0.23(+2.38%)
Apr 27, 2017 9.600 9.870 9.350 9.680 2,621,296 +0.08(+0.83%)
Apr 26, 2017 9.730 9.900 9.590 9.600 1,366,955 -0.24(-2.44%)
Apr 25, 2017 9.870 9.890 9.720 9.840 1,183,660 -0.06(-0.61%)
Apr 24, 2017 10.16 10.17 9.890 9.900 755,735 -0.19(-1.88%)
Apr 21, 2017 10.04 10.13 9.890 10.09 691,782 -0.02(-0.20%)
Apr 20, 2017 10.20 10.37 10.05 10.11 1,090,913 -0.08(-0.79%)
Apr 19, 2017 10.47 10.55 10.16 10.19 1,322,973 -0.30(-2.86%)
Apr 18, 2017 10.62 10.80 10.46 10.49 1,207,253 -0.23(-2.15%)
Apr 17, 2017 10.70 10.90 10.64 10.72 477,585 +0.02(+0.19%)
Apr 13, 2017 11.06 11.07 10.66 10.70 699,269 -0.31(-2.82%)
Apr 12, 2017 11.16 11.40 10.97 11.01 721,513 -0.16(-1.43%)
Apr 11, 2017 11.22 11.23 10.96 11.17 609,358 -0.07(-0.62%)
Apr 10, 2017 10.85 11.25 10.76 11.24 1,368,804 +0.57(+5.34%)
Apr 07, 2017 10.96 10.96 10.62 10.67 871,003 -0.22(-2.02%)
Apr 06, 2017 10.79 11.00 10.78 10.89 657,988 +0.22(+2.06%)
Apr 05, 2017 10.87 11.13 10.67 10.67 922,271 -0.08(-0.74%)
Apr 04, 2017 10.70 10.78 10.58 10.75 804,993 +0.06(+0.56%)
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.