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

Crescent Pt Energy (NY: CPG )

8.810 -0.420 (-4.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
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.