Indicators

Crescent Pt Energy (NY: CPG )

8.700 -0.100 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.175	6.191	5.857	5.897	1,907,878	-0.25(-3.99%)
Feb 27, 2018	6.249	6.306	6.126	6.142	1,799,741	-0.16(-2.59%)
Feb 26, 2018	6.151	6.371	6.111	6.306	1,938,350	+0.19(+3.06%)
Feb 23, 2018	5.940	6.131	5.915	6.119	1,221,923	+0.24(+4.16%)
Feb 22, 2018				5.875	1,343,039	+0.04(+0.70%)
Feb 21, 2018	5.826	5.993	5.761	5.834	1,344,172	-0.01(-0.14%)
Feb 20, 2018	5.736	5.883	5.712	5.842	1,476,960	+0.13(+2.28%)
Feb 16, 2018		5.712	5.712	5.712	0	-0.05(-0.85%)
Feb 15, 2018	5.866	5.883	5.655	5.761	1,370,655	-0.06(-0.98%)
Feb 14, 2018	5.460	5.834	5.411	5.818	1,800,525	+0.23(+4.08%)
Feb 13, 2018	5.744	5.761	5.614	5.590	1,630,819	-0.22(-3.78%)
Feb 12, 2018	5.777	5.891	5.687	5.809	1,648,134	+0.18(+3.18%)
Feb 09, 2018	5.712	5.761	5.411	5.630	2,598,319	-0.07(-1.14%)
Feb 08, 2018	5.956	6.009	5.696	5.696	1,500,516	-0.24(-4.11%)
Feb 07, 2018	6.151	6.176	5.850	5.940	1,311,812	-0.20(-3.31%)
Feb 06, 2018	5.801	6.192	5.744	6.143	2,270,930	+0.17(+2.86%)
Feb 05, 2018	6.054	6.168	5.891	5.972	2,632,738	-0.15(-2.52%)
Feb 02, 2018	6.347	6.379	6.119	6.127	1,712,614	-0.40(-6.11%)

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.