Indicators

Crescent Pt Energy (NY: CPG )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.430	1.450	1.380	1.400	3,695,900	-0.06(-4.11%)
May 28, 2020	1.480	1.490	1.430	1.460	1,784,611	-0.02(-1.35%)
May 27, 2020	1.480	1.490	1.400	1.480	2,279,941	+0.01(+0.68%)
May 26, 2020	1.460	1.490	1.420	1.470	2,809,735	+0.06(+4.26%)
May 22, 2020	1.410	1.430	1.360	1.410	1,507,200	-0.05(-3.42%)
May 21, 2020	1.540	1.558	1.410	1.460	2,991,967	-0.03(-2.01%)
May 20, 2020	1.470	1.580	1.450	1.490	3,190,421	+0.08(+5.67%)
May 19, 2020	1.470	1.500	1.370	1.410	5,742,916	-0.25(-15.06%)
May 18, 2020	1.320	1.950	1.310	1.660	10,451,796	+0.43(+34.96%)
May 15, 2020	1.220	1.275	1.195	1.230	1,263,900	+0.01(+0.82%)
May 14, 2020	1.210	1.250	1.100	1.220	1,953,318	+0.03(+2.52%)
May 13, 2020	1.340	1.340	1.180	1.190	2,080,640	-0.12(-9.16%)
May 12, 2020	1.320	1.390	1.290	1.310	1,987,315	+0.01(+0.77%)
May 11, 2020	1.290	1.310	1.250	1.300	1,141,174	+0.02(+1.56%)
May 08, 2020	1.300	1.330	1.260	1.280	1,510,900	+0.01(+0.79%)
May 07, 2020	1.330	1.350	1.260	1.270	1,021,949	-0.02(-1.55%)
May 06, 2020	1.360	1.400	1.260	1.290	1,539,730	-0.06(-4.44%)
May 05, 2020	1.400	1.460	1.350	1.350	1,722,575	+0.03(+2.27%)
May 04, 2020	1.250	1.370	1.245	1.320	1,257,185	+0.03(+2.33%)

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.