Crescent Pt Energy (NY: CPG )

6.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 5.830 6.160 5.700 6.120 9,782,585 +0.02(+0.33%)
Jan 21, 2022 6.220 6.306 5.990 6.100 8,297,013 -0.28(-4.39%)
Jan 20, 2022 6.470 6.680 6.370 6.380 5,490,209 -0.14(-2.15%)
Jan 19, 2022 6.650 6.650 6.430 6.520 4,903,296 +0.00(+0.00%)
Jan 18, 2022 6.790 6.848 6.430 6.520 5,574,655 -0.11(-1.66%)
Jan 14, 2022 6.630 0 +0.20(+3.11%)
Jan 13, 2022 6.740 6.785 6.410 6.430 7,071,230 -0.33(-4.88%)
Jan 12, 2022 6.620 6.780 6.560 6.760 6,693,318 +0.34(+5.30%)
Jan 11, 2022 6.280 6.568 6.280 6.420 11,724,047 +0.25(+4.05%)
Jan 10, 2022 6.090 6.246 6.080 6.170 8,123,938 +0.06(+0.98%)
Jan 07, 2022 6.060 6.186 5.910 6.110 6,931,010 +0.11(+1.83%)
Jan 06, 2022 6.110 6.155 5.870 6.000 8,073,585 +0.16(+2.74%)
Jan 05, 2022 5.830 6.200 5.765 5.840 20,643,424 +0.17(+3.00%)
Jan 04, 2022 5.650 5.760 5.560 5.670 5,942,741 +0.03(+0.53%)
Jan 03, 2022 5.370 5.770 5.370 5.640 4,828,937 +0.30(+5.62%)
Dec 31, 2021 5.200 5.378 5.190 5.340 3,071,619 +0.12(+2.30%)
Dec 30, 2021 5.220 5.308 5.200 5.220 3,215,731 +0.02(+0.38%)
Dec 29, 2021 5.140 5.305 5.077 5.200 7,504,012 -0.18(-3.35%)
Dec 28, 2021 5.210 5.580 5.200 5.380 6,164,542 +0.18(+3.46%)
Dec 27, 2021 4.800 5.200 4.770 5.200 3,211,613 +0.42(+8.79%)
Dec 23, 2021 4.790 4.840 4.735 4.780 4,178,254 +0.02(+0.42%)
Dec 22, 2021 4.620 4.840 4.550 4.760 7,465,962 +0.12(+2.59%)
Dec 21, 2021 4.520 4.650 4.480 4.640 6,335,463 +0.25(+5.69%)
Dec 20, 2021 4.200 4.420 4.110 4.390 11,989,789 -0.03(-0.68%)
Dec 17, 2021 4.580 4.630 4.390 4.420 9,764,975 -0.28(-5.96%)
Dec 16, 2021 4.750 4.925 4.645 4.700 14,181,762 +0.00(+0.00%)
Dec 15, 2021 4.650 4.720 4.460 4.700 9,741,393 -0.01(-0.21%)
Dec 14, 2021 4.900 4.930 4.690 4.710 10,087,460 -0.32(-6.36%)
Dec 13, 2021 5.220 5.260 5.020 5.030 4,997,486 -0.26(-4.91%)
Dec 10, 2021 5.390 5.418 5.180 5.290 4,449,645 +0.00(+0.00%)
Dec 09, 2021 5.220 5.330 5.180 5.290 4,506,694 -0.02(-0.38%)
Dec 08, 2021 5.350 5.430 5.281 5.310 6,350,336 +0.00(+0.00%)
Dec 07, 2021 4.980 5.340 4.940 5.310 8,660,409 +0.49(+10.17%)
Dec 06, 2021 4.630 4.900 4.552 4.820 7,893,755 +0.40(+9.05%)
Dec 03, 2021 4.460 4.590 4.342 4.420 5,505,717 +0.04(+0.91%)
Dec 02, 2021 4.210 4.420 4.060 4.380 4,674,386 +0.12(+2.82%)
Dec 01, 2021 4.460 4.505 4.240 4.260 5,110,729 -0.05(-1.16%)
Nov 30, 2021 4.360 4.460 4.180 4.310 8,609,177 -0.17(-3.79%)
Nov 29, 2021 4.700 4.700 4.460 4.480 2,714,871 +0.01(+0.22%)
Nov 26, 2021 4.450 4.480 4.310 4.470 3,742,706 -0.42(-8.59%)
Nov 24, 2021 4.800 4.940 4.770 4.890 3,350,363 +0.04(+0.82%)
Nov 23, 2021 4.640 4.860 4.620 4.850 6,783,343 +0.30(+6.59%)
Nov 22, 2021 4.370 4.610 4.300 4.550 3,440,869 +0.16(+3.64%)
Nov 19, 2021 4.510 4.510 4.290 4.390 7,502,464 -0.25(-5.39%)
Nov 18, 2021 4.570 4.670 4.630 4.640 2,993,279 +0.06(+1.31%)
Nov 17, 2021 4.630 4.775 4.580 4.580 2,538,267 -0.10(-2.14%)
Nov 16, 2021 4.700 4.730 4.620 4.680 1,825,021 -0.01(-0.21%)
Nov 15, 2021 4.640 4.715 4.540 4.690 2,775,995 +0.00(+0.00%)
Nov 12, 2021 4.600 4.800 4.565 4.690 2,970,279 +0.04(+0.86%)
Nov 11, 2021 4.720 4.750 4.635 4.650 2,112,295 -0.04(-0.85%)
Nov 10, 2021 4.860 4.690 3,425,032 -0.20(-4.09%)
Nov 09, 2021 4.820 4.900 4.710 4.890 3,430,459 +0.06(+1.24%)
Nov 08, 2021 4.860 4.930 4.820 4.830 3,536,005 -0.03(-0.62%)
Nov 05, 2021 4.880 4.890 4.700 4.860 3,410,194 +0.06(+1.25%)
Nov 04, 2021 5.000 5.000 4.755 4.800 4,271,661 -0.07(-1.44%)
Nov 03, 2021 4.860 4.930 4.795 4.870 2,860,692 -0.09(-1.81%)
Nov 02, 2021 5.040 5.060 4.925 4.960 2,280,483 -0.14(-2.75%)
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.