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 29, 2016	9.191	9.282	9.008	9.244	1,753,456	+0.12(+1.33%)
Feb 26, 2016	9.259	9.404	9.031	9.122	1,651,052	+0.10(+1.10%)
Feb 25, 2016	8.955	9.175	8.803	9.023	1,441,425	+0.05(+0.59%)
Feb 24, 2016	8.419	9.009	8.419	8.970	1,398,312	+0.20(+2.24%)
Feb 23, 2016	8.963	9.046	8.563	8.774	1,550,786	-0.32(-3.57%)
Feb 22, 2016	8.970	9.151	8.955	9.098	1,516,365	+0.51(+5.98%)
Feb 19, 2016	8.487	8.638	8.336	8.585	1,164,662	-0.17(-1.98%)
Feb 18, 2016	9.159	9.196	8.600	8.759	1,862,000	-0.19(-2.11%)
Feb 17, 2016	8.374	8.970	8.253	8.947	1,533,858	+0.84(+10.33%)
Feb 16, 2016	8.004	8.125	7.891	8.110	1,304,059	+0.25(+3.17%)
Feb 12, 2016	7.823	7.861	7.861	7.861	1,765,325	+0.29(+3.89%)
Feb 11, 2016	7.144	7.663	7.054	7.567	2,296,197	+0.17(+2.35%)
Feb 10, 2016	7.484	7.763	7.303	7.393	1,597,114	-0.17(-2.20%)
Feb 09, 2016	7.778	7.944	7.461	7.559	1,718,803	-0.42(-5.29%)
Feb 08, 2016	8.004	8.276	7.884	7.982	1,897,100	-0.23(-2.85%)
Feb 05, 2016	7.869	8.314	7.778	8.216	1,282,571	+0.18(+2.25%)
Feb 04, 2016	8.208	8.487	7.982	8.035	1,889,531	-0.07(-0.84%)
Feb 03, 2016	7.695	8.102	7.397	8.102	1,830,859	+0.64(+8.59%)
Feb 02, 2016	7.605	7.605	7.378	7.461	1,324,598	-0.48(-6.08%)

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.