Skip to main content

Crescent Pt Energy (NY: CPG )

8.120 +0.060 (+0.74%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.054 6.102 5.931 5.988 4,060,181 -0.21(-3.37%)
May 30, 2023 6.140 6.197 6.045 6.197 6,062,930 +0.00(+0.00%)
May 26, 2023 6.197 6.225 6.130 6.197 3,514,184 +0.07(+1.08%)
May 25, 2023 6.273 6.301 6.102 6.130 3,218,379 -0.27(-4.15%)
May 24, 2023 6.538 6.572 6.358 6.396 3,027,038 -0.11(-1.75%)
May 23, 2023 6.472 6.591 6.406 6.510 2,801,548 +0.11(+1.78%)
May 22, 2023 6.425 6.453 6.372 6.396 1,959,217 -0.01(-0.15%)
May 19, 2023 6.472 6.503 6.349 6.406 1,907,001 +0.03(+0.45%)
May 18, 2023 6.263 6.387 6.197 6.377 2,953,390 +0.05(+0.75%)
May 17, 2023 6.301 6.358 6.208 6.330 4,552,189 +0.10(+1.68%)
May 16, 2023 6.311 6.434 6.216 6.225 2,987,252 -0.15(-2.38%)
May 15, 2023 6.482 6.482 6.358 6.377 3,016,859 -0.02(-0.30%)
May 12, 2023 6.576 6.595 6.333 6.396 2,862,362 -0.05(-0.74%)
May 11, 2023 6.415 6.472 6.377 6.444 3,278,511 -0.08(-1.16%)
May 10, 2023 6.652 6.681 6.472 6.519 3,064,503 -0.11(-1.72%)
May 09, 2023 6.576 6.700 6.491 6.633 3,002,471 +0.03(+0.43%)
May 08, 2023 6.833 6.871 6.605 6.605 3,886,550 -0.07(-1.00%)
May 05, 2023 6.576 6.719 6.557 6.671 3,548,673 +0.30(+4.77%)
May 04, 2023 6.396 6.463 6.294 6.368 4,704,250 +0.01(+0.15%)
May 03, 2023 6.406 6.453 6.301 6.358 4,456,895 -0.15(-2.33%)
May 02, 2023 6.804 6.804 6.425 6.510 5,422,429 -0.40(-5.77%)
May 01, 2023 6.880 7.022 6.861 6.909 2,869,554 -0.11(-1.62%)
Apr 28, 2023 6.861 7.063 6.780 7.022 3,718,219 +0.20(+2.92%)
Apr 27, 2023 6.814 6.937 6.738 6.823 4,234,243 +0.05(+0.70%)
Apr 26, 2023 6.899 6.980 6.719 6.776 4,462,254 -0.13(-1.92%)
Apr 25, 2023 7.070 7.070 6.890 6.909 4,142,708 -0.27(-3.70%)
Apr 24, 2023 6.994 7.184 6.965 7.174 3,792,361 +0.18(+2.58%)
Apr 21, 2023 7.060 7.070 6.937 6.994 4,235,815 -0.03(-0.41%)
Apr 20, 2023 7.079 7.174 6.994 7.022 5,140,306 -0.23(-3.14%)
Apr 19, 2023 7.307 7.364 7.170 7.250 5,139,674 -0.16(-2.18%)
Apr 18, 2023 7.336 7.476 7.307 7.412 5,067,921 +0.07(+0.90%)
Apr 17, 2023 7.355 7.416 7.293 7.345 3,730,731 -0.04(-0.51%)
Apr 14, 2023 7.364 7.449 7.321 7.383 2,878,508 +0.02(+0.26%)
Apr 13, 2023 7.317 7.430 7.307 7.364 3,647,886 +0.06(+0.78%)
Apr 12, 2023 7.298 7.359 7.217 7.307 3,692,870 +0.09(+1.32%)
Apr 11, 2023 7.203 7.279 7.170 7.212 4,597,868 +0.06(+0.80%)
Apr 10, 2023 7.051 7.241 7.051 7.155 4,941,042 +0.12(+1.75%)
Apr 06, 2023 7.127 7.155 7.003 7.032 4,190,668 -0.13(-1.85%)
Apr 05, 2023 7.108 7.184 6.980 7.165 5,220,143 +0.04(+0.53%)
Apr 04, 2023 7.260 7.260 7.013 7.127 6,290,205 -0.07(-0.92%)
Apr 03, 2023 7.051 7.236 6.984 7.193 10,673,386 +0.49(+7.37%)
Mar 31, 2023 6.614 6.738 6.614 6.700 3,831,687 +0.10(+1.58%)
Mar 30, 2023 6.643 6.690 6.572 6.595 4,288,479 +0.04(+0.58%)
Mar 29, 2023 6.425 6.595 6.425 6.557 6,917,124 +0.26(+4.07%)
Mar 28, 2023 6.235 6.406 6.197 6.301 8,036,422 -0.01(-0.15%)
Mar 27, 2023 6.216 6.330 6.026 6.311 6,951,756 +0.20(+3.26%)
Mar 24, 2023 6.064 6.221 5.950 6.111 6,246,915 -0.11(-1.83%)
Mar 23, 2023 6.358 6.517 6.183 6.225 10,085,081 -0.04(-0.61%)
Mar 22, 2023 6.159 6.500 6.140 6.263 10,264,041 +0.18(+2.96%)
Mar 21, 2023 5.836 6.130 5.836 6.083 7,153,848 +0.41(+7.19%)
Mar 20, 2023 5.533 5.708 5.457 5.675 7,762,253 +0.16(+2.93%)
Mar 17, 2023 5.608 5.646 5.419 5.514 9,899,071 -0.15(-2.68%)
Mar 16, 2023 5.419 5.703 5.362 5.665 6,794,867 +0.12(+2.23%)
Mar 15, 2023 5.703 5.703 5.305 5.542 13,445,935 -0.48(-8.03%)
Mar 14, 2023 6.140 6.273 5.969 6.026 9,107,986 -0.05(-0.78%)
Mar 13, 2023 6.111 6.354 5.971 6.073 11,164,394 -0.23(-3.70%)
Mar 10, 2023 6.429 6.578 6.270 6.307 9,114,654 -0.14(-2.17%)
Mar 09, 2023 6.578 6.755 6.447 6.447 7,006,152 -0.07(-1.12%)
Mar 08, 2023 6.492 6.697 6.464 6.520 5,336,575 -0.01(-0.14%)
Mar 07, 2023 6.743 6.818 6.501 6.529 6,472,227 -0.22(-3.31%)
Mar 06, 2023 6.715 6.781 6.650 6.753 5,199,084 -0.06(-0.82%)
Mar 03, 2023 6.650 6.883 6.595 6.808 5,703,738 +0.05(+0.69%)
Mar 02, 2023 6.567 6.771 6.492 6.762 6,408,868 +0.18(+2.68%)
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.