FinancialContent is the trusted provider of stock market information to the media industry.
Crescent Point Energy Corp (NY: CPG)
3.220 USD  +0.040 (+1.26%)
Streaming Delayed Price  /  Updated: 12:05 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 3.360 3.370 3.165 3.180 2,003,048 -0.18(-5.36%)
Jul 12, 2019 3.370 3.410 3.310 3.360 1,039,100 -0.03(-0.88%)
Jul 11, 2019 3.410 3.460 3.330 3.390 2,091,918 -0.05(-1.45%)
Jul 10, 2019 3.210 3.440 3.205 3.440 2,479,671 +0.30(+9.55%)
Jul 09, 2019 3.170 3.200 3.070 3.140 1,384,454 -0.03(-0.95%)
Jul 08, 2019 3.120 3.245 3.100 3.170 1,688,283 +0.04(+1.28%)
Jul 05, 2019 3.070 3.170 3.054 3.130 1,387,100 +0.02(+0.64%)
Jul 03, 2019 3.110 3.130 3.026 3.110 1,037,600 +0.04(+1.30%)
Jul 02, 2019 3.300 3.300 3.070 3.070 2,718,227 -0.24(-7.25%)
Jul 01, 2019 3.410 3.470 3.275 3.310 1,451,821 +0.01(+0.30%)
Jun 28, 2019 3.340 3.340 3.250 3.300 1,877,000 -0.01(-0.30%)
Jun 27, 2019 3.410 3.450 3.310 3.310 1,729,788 -0.13(-3.78%)
Jun 26, 2019 3.290 3.440 3.280 3.440 4,103,607 +0.20(+6.17%)
Jun 25, 2019 3.260 3.290 3.205 3.240 1,711,626 -0.04(-1.22%)
Jun 24, 2019 3.330 3.330 3.230 3.280 2,009,346 -0.04(-1.20%)
Jun 21, 2019 3.390 3.410 3.260 3.320 1,759,600 -0.07(-2.06%)
Jun 20, 2019 3.240 3.405 3.230 3.390 3,672,513 +0.27(+8.65%)
Jun 19, 2019 3.070 3.190 3.040 3.120 2,168,291 +0.03(+0.97%)
Jun 18, 2019 2.990 3.110 2.990 3.090 1,481,250 +0.14(+4.75%)
Jun 17, 2019 2.910 2.990 2.900 2.950 1,779,972 +0.02(+0.68%)
Jun 14, 2019 3.000 3.040 2.910 2.930 1,942,200 -0.09(-2.98%)
Jun 13, 2019 2.970 3.040 2.920 3.020 3,555,002 +0.13(+4.50%)
Jun 12, 2019 3.010 3.020 2.890 2.890 2,841,321 -0.16(-5.25%)
Jun 11, 2019 3.110 3.135 3.010 3.050 3,513,816 -0.05(-1.61%)
Jun 10, 2019 3.190 3.200 3.080 3.100 2,933,936 -0.08(-2.52%)
Jun 07, 2019 3.100 3.220 3.090 3.180 2,442,300 +0.07(+2.25%)
Jun 06, 2019 3.070 3.140 3.000 3.110 3,196,288 +0.05(+1.63%)
Jun 05, 2019 3.280 3.320 3.030 3.060 5,537,298 -0.24(-7.27%)
Jun 04, 2019 3.330 3.360 3.260 3.300 3,284,325 -0.02(-0.60%)
Jun 03, 2019 3.410 3.410 3.230 3.320 3,190,302 -0.04(-1.19%)
May 31, 2019 3.350 3.415 3.315 3.360 2,785,600 -0.09(-2.61%)
May 30, 2019 3.540 3.580 3.440 3.450 2,640,019 -0.11(-3.09%)
May 29, 2019 3.360 3.560 3.330 3.560 2,614,457 +0.10(+2.89%)
May 28, 2019 3.550 3.580 3.460 3.460 4,939,211 -0.03(-0.86%)
May 24, 2019 3.570 3.580 3.410 3.490 1,727,500 +0.02(+0.58%)
May 23, 2019 3.650 3.700 3.400 3.470 3,750,414 -0.31(-8.20%)
May 22, 2019 3.960 3.990 3.770 3.780 2,246,646 -0.23(-5.74%)
May 21, 2019 3.880 4.010 3.870 4.010 1,746,796 +0.14(+3.62%)
May 20, 2019 3.930 3.930 3.860 3.870 787,048 -0.06(-1.53%)
May 17, 2019 3.970 4.040 3.913 3.930 1,922,000 -0.08(-2.00%)
May 16, 2019 4.020 4.140 3.980 4.010 2,109,073 +0.03(+0.75%)
May 15, 2019 3.890 4.050 3.840 3.980 1,938,895 +0.03(+0.76%)
May 14, 2019 3.870 4.000 3.820 3.950 3,129,872 +0.15(+3.95%)
May 13, 2019 4.030 4.070 3.750 3.800 3,821,623 -0.19(-4.76%)
May 10, 2019 3.970 4.160 3.960 3.990 4,294,300 +0.06(+1.53%)
May 09, 2019 3.800 3.980 3.740 3.930 6,336,837 +0.21(+5.65%)
May 08, 2019 3.550 3.775 3.550 3.720 2,570,799 +0.16(+4.49%)
May 07, 2019 3.650 3.665 3.510 3.560 2,723,646 -0.16(-4.30%)
May 06, 2019 3.500 3.760 3.480 3.720 3,266,462 +0.07(+1.92%)
May 03, 2019 3.490 3.670 3.470 3.650 3,381,100 +0.15(+4.29%)
May 02, 2019 3.580 3.640 3.475 3.500 4,080,400 -0.16(-4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.