Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 4:10 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%)
Feb 01, 2023 6.901 6.911 6.483 6.725 9,211,639 -0.21(-3.08%)
Jan 31, 2023 6.762 6.948 6.688 6.939 6,521,786 +0.14(+2.05%)
Jan 30, 2023 6.818 6.976 6.790 6.799 6,310,822 -0.16(-2.27%)
Jan 27, 2023 6.976 7.141 6.911 6.957 6,076,905 -0.01(-0.13%)
Jan 26, 2023 6.883 6.967 6.706 6.967 7,081,768 +0.21(+3.17%)
Jan 25, 2023 6.790 6.808 6.613 6.753 5,325,516 -0.07(-0.96%)
Jan 24, 2023 7.013 7.032 6.792 6.818 4,987,469 -0.15(-2.14%)
Jan 23, 2023 6.855 6.991 6.846 6.967 5,233,275 +0.14(+2.04%)
Jan 20, 2023 6.753 6.850 6.655 6.827 4,165,082 +0.09(+1.38%)
Jan 19, 2023 6.557 6.771 6.520 6.734 3,877,075 +0.14(+2.12%)
Jan 18, 2023 6.781 6.934 6.581 6.595 5,097,354 -0.11(-1.66%)
Jan 17, 2023 6.734 6.781 6.604 6.706 4,384,032 +0.06(+0.84%)
Jan 13, 2023 6.613 6.678 6.498 6.650 4,039,446 +0.02(+0.28%)
Jan 12, 2023 6.492 6.646 6.408 6.632 5,395,935 +0.25(+3.94%)
Jan 11, 2023 6.446 6.483 6.311 6.381 5,463,216 +0.01(+0.15%)
Jan 10, 2023 6.427 6.446 6.254 6.371 5,536,805 -0.03(-0.44%)
Jan 09, 2023 6.390 6.585 6.362 6.399 5,641,919 +0.20(+3.15%)
Jan 06, 2023 6.222 6.297 6.167 6.204 5,954,470 +0.09(+1.52%)
Jan 05, 2023 6.018 6.148 5.957 6.111 4,782,910 +0.06(+0.92%)
Jan 04, 2023 6.009 6.157 5.943 6.055 7,306,304 -0.02(-0.31%)
Jan 03, 2023 6.529 6.552 6.027 6.074 8,162,961 -0.58(-8.67%)
Dec 30, 2022 6.474 6.655 6.436 6.650 4,499,106 +0.12(+1.85%)
Dec 29, 2022 6.353 6.567 6.334 6.529 5,303,607 +0.15(+2.33%)
Dec 28, 2022 6.641 6.650 6.344 6.381 7,902,908 -0.32(-4.72%)
Dec 27, 2022 6.613 6.706 6.520 6.697 3,152,263 +0.12(+1.84%)
Dec 23, 2022 6.343 6.576 6.334 6.576 4,228,590 +0.34(+5.52%)
Dec 22, 2022 6.418 6.436 6.111 6.232 5,067,165 -0.20(-3.18%)
Dec 21, 2022 6.418 6.474 6.306 6.436 4,953,369 +0.20(+3.28%)
Dec 20, 2022 6.074 6.278 6.055 6.232 5,877,429 +0.14(+2.29%)
Dec 19, 2022 6.260 6.306 6.009 6.092 7,056,902 -0.08(-1.36%)
Dec 16, 2022 6.120 6.213 6.036 6.176 6,531,409 -0.14(-2.21%)
Dec 15, 2022 6.408 6.427 6.185 6.315 5,891,604 -0.20(-3.00%)
Dec 14, 2022 6.371 6.599 6.194 6.511 12,095,096 +0.22(+3.55%)
Dec 13, 2022 6.389 6.471 6.260 6.288 6,953,744 +0.12(+1.94%)
Dec 12, 2022 6.030 6.200 6.021 6.168 7,782,219 +0.16(+2.60%)
Dec 09, 2022 6.159 6.237 5.997 6.012 10,380,597 -0.09(-1.51%)
Dec 08, 2022 6.389 6.471 6.058 6.104 7,487,441 -0.10(-1.63%)
Dec 07, 2022 6.352 6.421 6.161 6.205 8,217,721 -0.12(-1.89%)
Dec 06, 2022 6.582 6.710 6.251 6.324 11,148,229 -0.31(-4.71%)
Dec 05, 2022 7.133 7.184 6.605 6.637 5,935,563 -0.37(-5.25%)
Dec 02, 2022 6.940 7.087 6.931 7.005 5,627,998 +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.