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 28, 2020	2.168	2.386	2.150	2.378	3,296,700	+0.12(+5.43%)
Feb 27, 2020	2.273	2.360	2.159	2.255	3,966,474	-0.10(-4.44%)
Feb 26, 2020	2.518	2.544	2.360	2.360	2,874,852	-0.15(-5.92%)
Feb 25, 2020	2.692	2.701	2.474	2.509	4,403,940	-0.18(-6.82%)
Feb 24, 2020	2.649	2.701	2.574	2.692	4,064,967	-0.09(-3.14%)
Feb 21, 2020	2.815	2.832	2.745	2.780	2,091,639	-0.09(-3.05%)
Feb 20, 2020	2.867	2.937	2.819	2.867	2,777,272	+0.02(+0.61%)
Feb 19, 2020	2.771	2.876	2.754	2.850	1,860,511	+0.11(+4.15%)
Feb 18, 2020	2.745	2.797	2.712	2.736	1,526,263	-0.04(-1.57%)
Feb 14, 2020	2.841	2.858	2.740	2.780	1,091,349	-0.02(-0.62%)
Feb 13, 2020	2.789	2.850	2.773	2.797	1,770,295	+0.01(+0.31%)
Feb 12, 2020	2.832	2.841	2.710	2.789	5,060,110	+0.06(+2.24%)
Feb 11, 2020	2.832	2.832	2.727	2.727	4,296,238	-0.02(-0.64%)
Feb 10, 2020	2.754	2.771	2.710	2.745	2,926,043	-0.04(-1.57%)
Feb 07, 2020	2.823	2.841	2.740	2.789	5,186,085	-0.08(-2.74%)
Feb 06, 2020	2.955	2.955	2.823	2.867	1,760,759	-0.09(-2.96%)
Feb 05, 2020	2.815	2.955	2.789	2.955	3,073,651	+0.21(+7.64%)
Feb 04, 2020	2.858	2.937	2.710	2.745	2,476,813	-0.02(-0.63%)

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.