Crescent Pt Energy (NY: CPG )

7.580 -0.020 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 7.720 7.840 7.355 7.580 15,951,254 -0.02(-0.26%)
May 19, 2022 7.220 7.740 7.210 7.600 14,866,811 +0.16(+2.15%)
May 18, 2022 7.720 7.780 7.335 7.440 14,451,704 -0.23(-3.00%)
May 17, 2022 7.620 7.780 7.560 7.670 11,947,469 +0.20(+2.68%)
May 16, 2022 7.150 7.590 7.130 7.470 12,285,579 +0.35(+4.92%)
May 13, 2022 6.940 7.210 6.915 7.120 9,024,711 +0.37(+5.48%)
May 12, 2022 6.640 6.750 6.425 6.750 9,932,470 +0.10(+1.50%)
May 11, 2022 6.670 7.010 6.630 6.650 12,015,571 +0.12(+1.84%)
May 10, 2022 6.640 6.790 6.265 6.530 9,618,480 +0.06(+0.93%)
May 09, 2022 7.130 7.140 6.440 6.470 14,035,617 -0.92(-12.45%)
May 06, 2022 7.440 7.470 7.145 7.390 12,852,866 +0.04(+0.54%)
May 05, 2022 7.620 7.660 7.140 7.350 13,461,668 -0.21(-2.78%)
May 04, 2022 7.410 7.560 7.240 7.560 10,140,782 +0.33(+4.56%)
May 03, 2022 6.880 7.250 6.880 7.230 10,041,451 +0.32(+4.63%)
May 02, 2022 6.770 6.930 6.585 6.910 10,658,151 -0.01(-0.14%)
Apr 29, 2022 7.170 7.355 6.870 6.920 8,055,256 -0.21(-2.95%)
Apr 28, 2022 6.890 7.200 6.680 7.130 9,967,458 +0.34(+5.01%)
Apr 27, 2022 6.720 6.860 6.542 6.790 12,785,504 +0.14(+2.11%)
Apr 26, 2022 6.760 6.860 6.563 6.650 8,973,709 -0.05(-0.75%)
Apr 25, 2022 6.750 6.755 6.330 6.700 14,385,762 -0.32(-4.56%)
Apr 22, 2022 7.370 7.440 6.985 7.020 7,421,040 -0.44(-5.90%)
Apr 21, 2022 7.930 7.980 7.390 7.460 8,975,766 -0.38(-4.85%)
Apr 20, 2022 7.770 7.899 7.650 7.840 6,676,234 +0.18(+2.35%)
Apr 19, 2022 7.800 7.888 7.555 7.660 7,779,461 -0.25(-3.16%)
Apr 18, 2022 7.610 7.970 7.570 7.910 9,809,800 +0.42(+5.61%)
Apr 14, 2022 7.360 7.560 7.300 7.490 6,299,748 +0.09(+1.22%)
Apr 13, 2022 7.210 7.445 7.125 7.400 6,252,281 +0.28(+3.93%)
Apr 12, 2022 7.160 7.355 7.090 7.120 6,489,510 +0.12(+1.71%)
Apr 11, 2022 7.130 7.140 6.941 7.000 7,639,986 -0.30(-4.11%)
Apr 08, 2022 6.960 7.330 6.950 7.300 9,291,517 +0.33(+4.73%)
Apr 07, 2022 6.860 7.080 6.780 6.970 7,105,398 +0.13(+1.90%)
Apr 06, 2022 7.260 7.320 6.812 6.840 8,397,514 -0.33(-4.60%)
Apr 05, 2022 7.700 7.740 7.170 7.170 8,946,579 -0.46(-6.03%)
Apr 04, 2022 7.500 7.640 7.361 7.630 12,451,795 +0.26(+3.53%)
Apr 01, 2022 7.280 7.440 7.240 7.370 8,346,971 +0.12(+1.66%)
Mar 31, 2022 7.270 7.525 7.250 7.250 7,542,883 -0.14(-1.89%)
Mar 30, 2022 7.590 7.700 7.315 7.390 10,474,613 -0.07(-0.94%)
Mar 29, 2022 7.240 7.475 7.110 7.460 11,218,424 -0.02(-0.27%)
Mar 28, 2022 7.600 7.620 7.385 7.480 8,866,778 -0.38(-4.83%)
Mar 25, 2022 7.470 7.870 7.410 7.860 8,395,013 +0.35(+4.66%)
Mar 24, 2022 7.500 7.630 7.390 7.510 8,516,202 +0.03(+0.40%)
Mar 23, 2022 7.500 7.630 7.440 7.480 9,592,779 +0.14(+1.91%)
Mar 22, 2022 7.310 7.365 7.100 7.340 11,095,726 +0.05(+0.69%)
Mar 21, 2022 7.120 7.300 7.070 7.290 7,573,568 +0.32(+4.59%)
Mar 18, 2022 7.000 7.070 6.915 6.970 6,753,215 -0.04(-0.57%)
Mar 17, 2022 6.900 7.040 6.880 7.010 7,949,550 +0.30(+4.47%)
Mar 16, 2022 6.690 6.760 6.503 6.710 8,173,008 +0.12(+1.82%)
Mar 15, 2022 6.130 6.680 6.130 6.590 11,442,806 -0.05(-0.75%)
Mar 14, 2022 7.040 7.070 6.530 6.640 9,704,782 -0.57(-7.91%)
Mar 11, 2022 7.340 7.410 7.205 7.210 8,439,657 -0.13(-1.77%)
Mar 10, 2022 7.310 7.340 7,538,613 +0.10(+1.38%)
Mar 09, 2022 7.270 7.400 7.065 7.240 12,669,774 -0.28(-3.72%)
Mar 08, 2022 7.760 7.840 7.270 7.520 16,816,542 -0.08(-1.05%)
Mar 07, 2022 7.650 7.795 7.540 7.600 12,913,572 +0.12(+1.60%)
Mar 04, 2022 7.310 7.500 7.231 7.480 8,310,587 +0.20(+2.75%)
Mar 03, 2022 7.550 7.550 7.170 7.280 11,228,170 -0.20(-2.67%)
Mar 02, 2022 7.540 7.649 7.381 7.480 10,557,739 +0.16(+2.19%)
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.