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, 2023 6.595 6.604 6.348 6.353 6,964,881 -0.16(-2.43%)
Feb 27, 2023 6.483 6.576 6.446 6.511 4,140,126 +0.03(+0.43%)
Feb 24, 2023 6.325 6.497 6.250 6.483 5,444,234 +0.04(+0.58%)
Feb 23, 2023 6.371 6.483 6.270 6.446 6,288,223 +0.25(+4.05%)
Feb 22, 2023 6.204 6.315 6.120 6.195 6,694,732 -0.04(-0.60%)
Feb 21, 2023 6.381 6.436 6.204 6.232 5,484,733 -0.15(-2.33%)
Feb 17, 2023 6.539 6.539 6.381 6.381 7,020,180 -0.30(-4.46%)
Feb 16, 2023 6.743 6.827 6.669 6.678 5,966,227 -0.12(-1.78%)
Feb 15, 2023 6.892 6.911 6.660 6.799 7,414,141 -0.22(-3.18%)
Feb 14, 2023 6.799 7.041 6.771 7.022 6,815,606 +0.11(+1.62%)
Feb 13, 2023 6.827 6.971 6.771 6.911 5,329,340 +0.02(+0.27%)
Feb 10, 2023 6.762 6.920 6.734 6.892 6,976,282 +0.27(+4.07%)
Feb 09, 2023 6.762 6.818 6.595 6.622 5,527,219 -0.11(-1.66%)
Feb 08, 2023 6.734 6.836 6.674 6.734 7,506,427 +0.01(+0.14%)
Feb 07, 2023 6.446 6.743 6.385 6.725 11,267,418 +0.33(+5.09%)
Feb 06, 2023 6.455 6.474 6.299 6.399 5,584,295 -0.06(-0.86%)
Feb 03, 2023 6.483 6.688 6.441 6.455 8,273,594 -0.04(-0.57%)
Feb 02, 2023 6.725 6.771 6.399 6.492 9,065,104 -0.23(-3.46%)
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.