Skip to main content

Crescent Pt Energy (NY: CPG )

7.230 +0.350 (+5.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 6.930 7.250 6.865 7.230 10,479,963 +0.35(+5.09%)
Feb 06, 2023 6.940 6.960 6.772 6.880 5,194,021 -0.06(-0.86%)
Feb 03, 2023 6.970 7.190 6.925 6.940 7,695,371 -0.04(-0.57%)
Feb 02, 2023 7.230 7.280 6.880 6.980 8,431,564 -0.25(-3.46%)
Feb 01, 2023 7.420 7.430 6.970 7.230 8,567,858 -0.23(-3.08%)
Jan 31, 2023 7.270 7.470 7.190 7.460 6,065,993 +0.15(+2.05%)
Jan 30, 2023 7.330 7.500 7.300 7.310 5,869,773 -0.17(-2.27%)
Jan 27, 2023 7.500 7.678 7.430 7.480 5,652,204 -0.01(-0.13%)
Jan 26, 2023 7.400 7.490 7.210 7.490 6,586,839 +0.23(+3.17%)
Jan 25, 2023 7.300 7.320 7.110 7.260 4,953,328 -0.07(-0.95%)
Jan 24, 2023 7.540 7.560 7.302 7.330 4,638,906 -0.16(-2.14%)
Jan 23, 2023 7.370 7.516 7.360 7.490 4,867,533 +0.15(+2.04%)
Jan 20, 2023 7.260 7.365 7.155 7.340 3,873,994 +0.10(+1.38%)
Jan 19, 2023 7.050 7.280 7.010 7.240 3,606,115 +0.15(+2.12%)
Jan 18, 2023 7.290 7.455 7.075 7.090 4,741,111 -0.12(-1.66%)
Jan 17, 2023 7.240 7.290 7.100 7.210 4,077,642 +0.06(+0.84%)
Jan 13, 2023 7.110 7.180 6.987 7.150 3,757,138 +0.02(+0.28%)
Jan 12, 2023 6.980 7.146 6.890 7.130 5,018,825 +0.27(+3.94%)
Jan 11, 2023 6.930 6.970 6.785 6.860 5,081,404 +0.01(+0.15%)
Jan 10, 2023 6.910 6.930 6.724 6.850 5,149,850 -0.03(-0.44%)
Jan 09, 2023 6.870 7.080 6.840 6.880 5,247,618 +0.21(+3.15%)
Jan 06, 2023 6.690 6.770 6.630 6.670 5,538,325 +0.10(+1.52%)
Jan 05, 2023 6.470 6.610 6.405 6.570 4,448,643 +0.06(+0.92%)
Jan 04, 2023 6.460 6.620 6.390 6.510 6,795,683 -0.02(-0.31%)
Jan 03, 2023 7.020 7.045 6.480 6.530 7,592,470 -0.62(-8.67%)
Dec 30, 2022 6.960 7.155 6.920 7.150 4,184,674 +0.13(+1.85%)
Dec 29, 2022 6.830 7.060 6.810 7.020 4,932,950 +0.16(+2.33%)
Dec 28, 2022 7.140 7.150 6.821 6.860 7,350,591 -0.34(-4.72%)
Dec 27, 2022 7.110 7.210 7.010 7.200 2,931,959 +0.13(+1.84%)
Dec 23, 2022 6.820 7.070 6.810 7.070 3,933,063 +0.37(+5.52%)
Dec 22, 2022 6.900 6.920 6.570 6.700 4,713,032 -0.22(-3.18%)
Dec 21, 2022 6.900 6.960 6.780 6.920 4,607,189 +0.22(+3.28%)
Dec 20, 2022 6.530 6.750 6.510 6.700 5,466,669 +0.15(+2.29%)
Dec 19, 2022 6.730 6.780 6.460 6.550 6,563,711 -0.09(-1.36%)
Dec 16, 2022 6.580 6.680 6.490 6.640 6,074,943 -0.15(-2.21%)
Dec 15, 2022 6.890 6.910 6.650 6.790 5,479,853 -0.21(-3.00%)
Dec 14, 2022 6.850 7.095 6.660 7.000 11,249,796 +0.24(+3.55%)
Dec 13, 2022 6.869 6.958 6.730 6.760 6,467,762 +0.13(+1.94%)
Dec 12, 2022 6.483 6.666 6.473 6.632 7,238,337 +0.17(+2.60%)
Dec 09, 2022 6.622 6.706 6.448 6.464 9,655,120 -0.10(-1.51%)
Dec 08, 2022 6.869 6.958 6.513 6.562 6,964,160 -0.11(-1.63%)
Dec 07, 2022 6.829 6.903 6.624 6.671 7,643,402 -0.13(-1.89%)
Dec 06, 2022 7.076 7.215 6.720 6.800 10,369,104 -0.34(-4.71%)
Dec 05, 2022 7.669 7.724 7.101 7.136 5,520,740 -0.40(-5.25%)
Dec 02, 2022 7.462 7.620 7.452 7.531 5,234,670 +0.02(+0.26%)
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.