Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.905 2.905 2.826 2.870 2,158,327 -0.01(-0.30%)
Jun 27, 2019 2.966 3.000 2.879 2.879 1,989,050 -0.11(-3.78%)
Jun 26, 2019 2.861 2.992 2.852 2.992 4,718,661 +0.17(+6.17%)
Jun 25, 2019 2.835 2.861 2.787 2.818 1,968,166 -0.03(-1.22%)
Jun 24, 2019 2.896 2.896 2.809 2.852 2,310,509 -0.03(-1.20%)
Jun 21, 2019 2.948 2.966 2.835 2.887 2,023,331 -0.06(-2.07%)
Jun 20, 2019 2.818 2.961 2.809 2.948 4,222,954 +0.23(+8.65%)
Jun 19, 2019 2.670 2.774 2.644 2.713 2,493,277 +0.03(+0.97%)
Jun 18, 2019 2.600 2.705 2.600 2.687 1,703,261 +0.12(+4.75%)
Jun 17, 2019 2.531 2.600 2.522 2.565 2,046,756 +0.02(+0.68%)
Jun 14, 2019 2.609 2.644 2.531 2.548 2,233,299 -0.08(-2.98%)
Jun 13, 2019 2.583 2.644 2.539 2.626 4,087,830 +0.12(+4.86%)
Jun 12, 2019 2.609 2.617 2.505 2.505 3,278,526 -0.14(-5.25%)
Jun 11, 2019 2.695 2.717 2.609 2.643 4,054,501 -0.04(-1.61%)
Jun 10, 2019 2.765 2.773 2.669 2.687 3,385,393 -0.07(-2.52%)
Jun 07, 2019 2.687 2.791 2.678 2.756 2,818,106 +0.06(+2.25%)
Jun 06, 2019 2.661 2.721 2.600 2.695 3,688,114 +0.04(+1.63%)
Jun 05, 2019 2.843 2.877 2.626 2.652 6,389,345 -0.21(-7.27%)
Jun 04, 2019 2.886 2.912 2.825 2.860 3,789,697 -0.02(-0.60%)
Jun 03, 2019 2.955 2.955 2.799 2.877 3,681,207 -0.03(-1.19%)
May 31, 2019 2.903 2.960 2.873 2.912 3,214,231 -0.08(-2.61%)
May 30, 2019 3.068 3.103 2.981 2.990 3,046,249 -0.10(-3.09%)
May 29, 2019 2.912 3.085 2.886 3.085 3,016,754 +0.09(+2.89%)
May 28, 2019 3.077 3.103 2.999 2.999 5,699,228 -0.03(-0.86%)
May 24, 2019 3.094 3.103 2.955 3.025 1,993,317 +0.02(+0.58%)
May 23, 2019 3.163 3.207 2.947 3.007 4,327,506 -0.27(-8.20%)
May 22, 2019 3.432 3.458 3.267 3.276 2,592,346 -0.20(-5.74%)
May 21, 2019 3.363 3.475 3.354 3.475 2,015,582 +0.12(+3.62%)
May 20, 2019 3.406 3.406 3.345 3.354 908,154 -0.05(-1.53%)
May 17, 2019 3.441 3.501 3.391 3.406 2,217,746 -0.07(-1.99%)
May 16, 2019 3.484 3.588 3.449 3.475 2,433,604 +0.03(+0.75%)
May 15, 2019 3.371 3.510 3.328 3.449 2,237,240 +0.03(+0.76%)
May 14, 2019 3.354 3.467 3.311 3.423 3,611,478 +0.13(+3.95%)
May 13, 2019 3.493 3.527 3.250 3.293 4,409,672 -0.16(-4.76%)
May 10, 2019 3.441 3.605 3.432 3.458 4,955,082 +0.05(+1.53%)
May 09, 2019 3.293 3.449 3.241 3.406 7,311,912 +0.18(+5.65%)
May 08, 2019 3.077 3.272 3.077 3.224 2,966,378 +0.14(+4.49%)
May 07, 2019 3.163 3.176 3.042 3.085 3,142,744 -0.14(-4.30%)
May 06, 2019 3.033 3.259 3.016 3.224 3,769,086 +0.06(+1.92%)
May 03, 2019 3.025 3.181 3.007 3.163 3,901,364 +0.13(+4.29%)
May 02, 2019 3.103 3.155 3.012 3.033 4,708,268 -0.14(-4.37%)
May 01, 2019 3.345 3.345 3.137 3.172 4,943,177 -0.19(-5.67%)
Apr 30, 2019 3.553 3.562 3.337 3.363 2,664,878 -0.12(-3.48%)
Apr 29, 2019 3.458 3.545 3.363 3.484 1,746,367 +0.02(+0.50%)
Apr 26, 2019 3.458 3.473 3.315 3.467 4,898,772 -0.06(-1.72%)
Apr 25, 2019 3.588 3.597 3.493 3.527 4,138,950 -0.05(-1.45%)
Apr 24, 2019 3.796 3.822 3.571 3.579 2,890,694 -0.21(-5.49%)
Apr 23, 2019 3.822 3.865 3.692 3.787 3,292,035 -0.03(-0.91%)
Apr 22, 2019 3.631 3.831 3.631 3.822 3,121,716 +0.26(+7.30%)
Apr 18, 2019 3.640 3.640 3.501 3.562 2,253,054 -0.07(-1.91%)
Apr 17, 2019 3.553 3.640 3.501 3.631 3,282,431 +0.12(+3.46%)
Apr 16, 2019 3.666 3.683 3.480 3.510 3,540,211 -0.14(-3.80%)
Apr 15, 2019 3.657 3.761 3.605 3.649 3,660,383 -0.02(-0.47%)
Apr 12, 2019 3.614 3.675 3.575 3.666 6,588,160 +0.19(+5.49%)
Apr 11, 2019 3.493 3.653 3.406 3.475 5,112,394 -0.01(-0.25%)
Apr 10, 2019 3.285 3.545 3.285 3.484 6,185,725 +0.23(+6.91%)
Apr 09, 2019 3.267 3.319 3.137 3.259 4,341,707 +0.03(+0.80%)
Apr 08, 2019 2.912 3.259 2.912 3.233 6,304,648 +0.36(+12.69%)
Apr 05, 2019 2.704 2.877 2.704 2.869 3,541,470 +0.19(+7.12%)
Apr 04, 2019 2.635 2.726 2.617 2.678 3,277,093 +0.04(+1.64%)
Apr 03, 2019 2.739 2.765 2.616 2.635 4,981,930 -0.09(-3.18%)
Apr 02, 2019 2.817 2.834 2.695 2.721 4,453,756 -0.10(-3.68%)
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.