Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.807 2.842 2.721 2.773 3,212,284 -0.05(-1.83%)
Feb 27, 2019 2.807 2.920 2.799 2.825 2,463,269 +0.06(+2.19%)
Feb 26, 2019 2.609 2.807 2.609 2.764 4,345,523 +0.15(+5.61%)
Feb 25, 2019 2.583 2.635 2.553 2.617 2,084,882 +0.03(+1.00%)
Feb 22, 2019 2.626 2.652 2.574 2.591 1,359,075 +0.03(+1.35%)
Feb 21, 2019 2.609 2.639 2.531 2.557 1,769,378 -0.06(-2.31%)
Feb 20, 2019 2.643 2.686 2.600 2.617 2,376,998 -0.03(-0.98%)
Feb 19, 2019 2.479 2.652 2.479 2.643 2,621,330 +0.16(+6.25%)
Feb 15, 2019 2.453 2.496 2.427 2.488 2,337,169 +0.08(+3.23%)
Feb 14, 2019 2.376 2.453 2.332 2.410 1,790,832 +0.03(+1.09%)
Feb 13, 2019 2.255 2.427 2.255 2.384 3,890,998 +0.13(+5.75%)
Feb 12, 2019 2.160 2.272 2.155 2.255 3,317,481 +0.14(+6.53%)
Feb 11, 2019 2.211 2.220 2.099 2.116 4,762,809 -0.11(-5.04%)
Feb 08, 2019 2.203 2.237 2.177 2.229 3,855,652 +0.03(+1.18%)
Feb 07, 2019 2.341 2.341 2.178 2.203 5,361,137 -0.14(-5.90%)
Feb 06, 2019 2.376 2.410 2.315 2.341 2,901,520 -0.06(-2.52%)
Feb 05, 2019 2.427 2.453 2.341 2.401 3,831,169 -0.04(-1.77%)
Feb 04, 2019 2.514 2.540 2.410 2.445 3,834,605 -0.10(-4.07%)
Feb 01, 2019 2.635 2.635 2.514 2.548 2,397,019 -0.03(-1.34%)
Jan 31, 2019 2.609 2.695 2.574 2.583 2,865,387 -0.01(-0.33%)
Jan 30, 2019 2.548 2.617 2.496 2.591 3,278,602 +0.08(+3.09%)
Jan 29, 2019 2.583 2.583 2.496 2.514 3,364,390 -0.02(-0.68%)
Jan 28, 2019 2.609 2.609 2.522 2.531 3,542,371 -0.13(-4.87%)
Jan 25, 2019 2.712 2.747 2.652 2.661 1,929,331 +0.01(+0.33%)
Jan 24, 2019 2.626 2.712 2.566 2.652 2,740,204 +0.04(+1.66%)
Jan 23, 2019 2.686 2.695 2.591 2.609 1,400,260 -0.06(-2.27%)
Jan 22, 2019 2.825 2.833 2.637 2.669 3,656,352 -0.35(-11.71%)
Jan 18, 2019 3.023 3.067 2.963 3.023 2,070,911 +0.03(+0.86%)
Jan 17, 2019 2.859 3.015 2.816 2.997 2,567,981 +0.11(+3.89%)
Jan 16, 2019 2.868 2.924 2.799 2.885 1,781,994 -0.01(-0.30%)
Jan 15, 2019 2.825 2.937 2.773 2.894 3,426,523 -0.04(-1.47%)
Jan 14, 2019 2.894 2.959 2.885 2.937 1,652,783 +0.01(+0.30%)
Jan 11, 2019 2.877 2.946 2.859 2.928 1,218,421 -0.01(-0.29%)
Jan 10, 2019 2.885 2.963 2.859 2.937 1,966,412 -0.04(-1.45%)
Jan 09, 2019 2.911 2.980 2.825 2.980 1,778,602 +0.13(+4.55%)
Jan 08, 2019 2.894 2.946 2.833 2.851 2,490,581 +0.02(+0.61%)
Jan 07, 2019 2.954 2.954 2.799 2.833 3,086,669 +0.01(+0.31%)
Jan 04, 2019 2.807 2.928 2.799 2.825 1,612,830 +0.04(+1.55%)
Jan 03, 2019 2.764 2.842 2.669 2.782 1,764,929 +0.04(+1.58%)
Jan 02, 2019 2.540 2.807 2.488 2.738 2,300,355 +0.13(+4.97%)
Dec 31, 2018 2.617 2.652 2.531 2.609 2,213,417 +0.05(+2.03%)
Dec 28, 2018 2.496 2.626 2.475 2.557 3,035,460 +0.08(+3.14%)
Dec 27, 2018 2.496 2.505 2.368 2.479 2,910,465 -0.22(-8.23%)
Dec 26, 2018 2.385 2.727 2.308 2.701 3,089,053 +0.37(+15.75%)
Dec 24, 2018 2.419 2.458 2.325 2.334 1,249,054 -0.10(-4.21%)
Dec 21, 2018 2.539 2.565 2.419 2.436 2,507,934 -0.10(-4.04%)
Dec 20, 2018 2.573 2.684 2.505 2.539 2,480,129 -0.09(-3.57%)
Dec 19, 2018 2.513 2.706 2.505 2.633 2,460,548 +0.16(+6.57%)
Dec 18, 2018 2.582 2.607 2.462 2.471 3,205,652 -0.12(-4.62%)
Dec 17, 2018 2.761 2.761 2.573 2.590 3,973,402 -0.17(-6.19%)
Dec 14, 2018 2.821 2.949 2.701 2.761 3,460,341 -0.13(-4.44%)
Dec 13, 2018 2.744 2.907 2.684 2.890 3,881,724 +0.13(+4.64%)
Dec 12, 2018 2.761 2.885 2.744 2.761 4,191,605 +0.06(+2.22%)
Dec 11, 2018 2.667 2.710 2.599 2.701 2,887,062 +0.10(+3.95%)
Dec 10, 2018 2.676 2.723 2.573 2.599 3,278,558 -0.15(-5.30%)
Dec 07, 2018 2.804 2.924 2.736 2.744 3,356,234 +0.10(+3.88%)
Dec 06, 2018 2.693 2.693 2.582 2.642 2,810,862 -0.04(-1.59%)
Dec 04, 2018 2.795 2.838 2.667 2.684 4,340,926 -0.14(-4.85%)
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.