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 (%)
May 29, 2015	15.87	16.07	15.75	15.99	443,453	+0.07(+0.44%)
May 28, 2015	15.86	15.97	15.68	15.92	571,654	-0.01(-0.09%)
May 27, 2015	16.03	16.07	15.81	15.93	1,227,658	-0.97(-5.75%)
May 26, 2015	16.94	17.09	16.71	16.91	460,990	-0.30(-1.76%)
May 22, 2015	17.37	17.21	17.21	17.21	393,321	-0.42(-2.36%)
May 21, 2015	16.88	17.67	16.88	17.63	451,596	+0.94(+5.66%)
May 20, 2015	16.70	16.83	16.56	16.68	422,412	+0.11(+0.68%)
May 19, 2015	16.91	16.91	16.49	16.57	479,736	-0.35(-2.04%)
May 18, 2015	17.19	17.19	16.77	16.91	347,503	-0.27(-1.60%)
May 15, 2015	17.11	17.27	16.87	17.19	348,813	-0.10(-0.57%)
May 14, 2015	17.53	17.71	17.27	17.29	398,175	-0.18(-1.01%)
May 13, 2015	17.39	17.58	17.18	17.46	492,829	+0.27(+1.56%)
May 12, 2015	17.51	17.76	17.18	17.20	502,289	-0.22(-1.25%)
May 11, 2015	17.98	18.04	17.34	17.41	505,379	-0.62(-3.44%)
May 08, 2015	17.70	18.06	17.25	18.04	534,396	+0.68(+3.90%)
May 07, 2015	18.01	18.06	17.16	17.36	1,021,966	-0.65(-3.60%)
May 06, 2015	18.08	18.54	17.65	18.01	713,603	+0.01(+0.04%)
May 05, 2015	18.51	18.72	17.93	18.00	399,862	-0.20(-1.12%)
May 04, 2015	18.13	18.45	18.04	18.20	271,990	+0.07(+0.39%)

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.