Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (NY: CPG )

8.650 -0.060 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.564 5.756 5.481 5.637 11,727,409 -0.02(-0.32%)
Sep 29, 2022 5.591 5.660 5.385 5.655 13,643,712 -0.02(-0.32%)
Sep 28, 2022 5.363 5.683 5.285 5.674 15,124,242 +0.37(+6.90%)
Sep 27, 2022 5.216 5.372 5.143 5.308 13,926,134 +0.24(+4.69%)
Sep 26, 2022 5.317 5.454 5.042 5.070 13,611,641 -0.30(-5.62%)
Sep 23, 2022 5.692 5.701 5.317 5.372 14,605,454 -0.61(-10.24%)
Sep 22, 2022 6.342 6.415 5.985 5.985 13,884,106 -0.23(-3.68%)
Sep 21, 2022 6.470 6.502 6.195 6.214 18,784,328 -0.10(-1.59%)
Sep 20, 2022 6.351 6.360 6.150 6.314 13,749,038 -0.09(-1.43%)
Sep 19, 2022 6.104 6.429 6.076 6.406 16,679,154 +0.05(+0.72%)
Sep 16, 2022 6.333 6.360 6.159 6.360 17,198,386 +0.00(+0.00%)
Sep 15, 2022 6.497 6.580 6.342 6.360 12,197,896 -0.31(-4.66%)
Sep 14, 2022 6.616 6.767 6.557 6.671 11,188,550 +0.21(+3.26%)
Sep 13, 2022 6.515 6.678 6.420 6.461 17,329,994 -0.19(-2.86%)
Sep 12, 2022 6.560 6.687 6.506 6.651 15,678,809 +0.23(+3.52%)
Sep 09, 2022 6.470 6.533 6.362 6.424 10,666,033 +0.16(+2.60%)
Sep 08, 2022 6.289 6.320 6.153 6.262 11,194,004 +0.04(+0.58%)
Sep 07, 2022 6.325 6.334 6.162 6.225 11,275,270 -0.32(-4.84%)
Sep 06, 2022 6.859 6.890 6.515 6.542 11,031,719 -0.20(-2.95%)
Sep 02, 2022 6.904 6.904 6.651 6.741 13,393,232 +0.17(+2.62%)
Sep 01, 2022 6.678 6.759 6.533 6.569 12,392,640 -0.30(-4.35%)
Aug 31, 2022 6.741 7.112 6.664 6.868 14,621,503 -0.08(-1.17%)
Aug 30, 2022 7.257 7.266 6.841 6.949 13,303,696 -0.45(-6.11%)
Aug 29, 2022 7.130 7.556 7.076 7.402 11,911,442 +0.27(+3.81%)
Aug 26, 2022 7.221 7.320 7.112 7.130 9,436,291 -0.07(-1.01%)
Aug 25, 2022 7.420 7.474 7.167 7.203 10,810,119 -0.14(-1.97%)
Aug 24, 2022 7.185 7.356 7.112 7.347 13,807,754 +0.14(+2.01%)
Aug 23, 2022 7.085 7.375 7.076 7.203 15,475,079 +0.33(+4.87%)
Aug 22, 2022 6.795 6.927 6.628 6.868 13,084,709 -0.04(-0.52%)
Aug 19, 2022 6.886 6.995 6.841 6.904 10,252,744 -0.09(-1.29%)
Aug 18, 2022 6.859 7.008 6.832 6.995 11,333,092 +0.25(+3.76%)
Aug 17, 2022 6.569 6.823 6.551 6.741 15,101,204 +0.13(+1.92%)
Aug 16, 2022 6.805 6.931 6.533 6.614 13,333,726 -0.14(-2.14%)
Aug 15, 2022 6.560 6.773 6.406 6.759 12,518,558 -0.19(-2.73%)
Aug 12, 2022 6.823 6.976 6.723 6.949 11,511,035 +0.05(+0.79%)
Aug 11, 2022 6.714 6.985 6.687 6.895 14,922,141 +0.34(+5.25%)
Aug 10, 2022 6.424 6.633 6.316 6.551 15,024,022 +0.14(+2.26%)
Aug 09, 2022 6.569 6.655 6.334 6.406 11,719,036 -0.03(-0.42%)
Aug 08, 2022 6.325 6.515 6.280 6.434 12,684,881 +0.07(+1.14%)
Aug 05, 2022 6.026 6.441 5.972 6.361 13,757,089 +0.32(+5.24%)
Aug 04, 2022 6.415 6.415 6.017 6.044 12,987,417 -0.43(-6.57%)
Aug 03, 2022 7.058 7.067 6.470 6.470 12,474,933 -0.49(-7.02%)
Aug 02, 2022 6.895 7.049 6.805 6.958 13,117,705 +0.00(+0.00%)
Aug 01, 2022 6.958 7.067 6.768 6.958 12,438,561 -0.21(-2.90%)
Jul 29, 2022 7.157 7.248 7.026 7.166 14,197,033 +0.17(+2.46%)
Jul 28, 2022 6.877 7.017 6.669 6.995 22,176,638 +0.24(+3.48%)
Jul 27, 2022 6.759 6.805 6.560 6.759 13,175,362 +0.15(+2.33%)
Jul 26, 2022 6.768 6.850 6.488 6.605 20,955,446 -0.04(-0.54%)
Jul 25, 2022 6.397 6.682 6.348 6.642 13,091,931 +0.36(+5.76%)
Jul 22, 2022 6.424 6.569 6.239 6.280 13,347,748 -0.17(-2.66%)
Jul 21, 2022 6.443 6.524 6.298 6.452 16,263,535 -0.28(-4.17%)
Jul 20, 2022 6.560 6.741 6.443 6.732 13,660,742 +0.08(+1.22%)
Jul 19, 2022 6.316 6.687 6.244 6.651 11,173,310 +0.29(+4.55%)
Jul 18, 2022 6.225 6.551 6.225 6.361 14,467,094 +0.34(+5.71%)
Jul 15, 2022 5.999 6.035 5.827 6.017 11,728,026 +0.17(+2.94%)
Jul 14, 2022 5.710 5.845 5.465 5.845 17,712,332 -0.16(-2.71%)
Jul 13, 2022 5.918 6.081 5.799 6.008 14,136,186 +0.02(+0.30%)
Jul 12, 2022 5.999 6.158 5.900 5.990 11,484,651 -0.29(-4.61%)
Jul 11, 2022 6.198 6.388 6.139 6.280 11,785,993 -0.12(-1.84%)
Jul 08, 2022 6.660 6.768 6.325 6.397 16,150,210 -0.19(-2.88%)
Jul 07, 2022 6.198 6.696 6.162 6.587 17,842,600 +0.80(+13.75%)
Jul 06, 2022 6.063 6.189 5.447 5.791 15,528,069 -0.34(-5.60%)
Jul 05, 2022 6.334 6.361 5.873 6.135 15,843,133 -0.43(-6.61%)
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.