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 27, 2015	17.61	17.70	17.37	17.45	407,592	+0.00(+0.00%)
Feb 26, 2015	17.91	17.91	17.35	17.45	346,252	-0.56(-3.13%)
Feb 25, 2015	17.90	18.06	17.65	18.01	256,223	+0.06(+0.31%)
Feb 24, 2015	17.70	17.97	17.49	17.96	371,684	+0.47(+2.66%)
Feb 23, 2015	17.37	17.69	17.17	17.49	363,957	+0.06(+0.32%)
Feb 20, 2015	17.36	17.73	17.25	17.44	342,046	+0.08(+0.45%)
Feb 19, 2015	17.53	17.83	17.34	17.36	582,081	-0.78(-4.27%)
Feb 18, 2015	18.30	18.57	18.06	18.13	550,901	-0.52(-2.80%)
Feb 17, 2015	18.44	18.80	18.18	18.66	791,493	+0.19(+1.03%)
Feb 13, 2015	18.69	18.46	18.46	18.46	319,254	+0.11(+0.61%)
Feb 12, 2015	18.19	18.57	18.01	18.35	628,758	+0.57(+3.21%)
Feb 11, 2015	17.37	17.81	17.31	17.78	529,898	+0.01(+0.04%)
Feb 10, 2015	18.41	18.41	17.44	17.77	425,027	-0.63(-3.45%)
Feb 09, 2015	18.30	18.70	18.23	18.41	401,989	+0.31(+1.71%)
Feb 06, 2015	18.10	18.35	18.00	18.10	497,942	+0.06(+0.31%)
Feb 05, 2015	18.08	18.35	17.89	18.04	453,301	+0.25(+1.43%)
Feb 04, 2015	18.15	18.21	17.34	17.79	765,290	-1.04(-5.50%)
Feb 03, 2015	17.73	19.25	17.69	18.82	950,705	+1.59(+9.24%)

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.