Capricorn Energy Plc (OP: CRNCY )
4.350
-0.565
(-11.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2016 | 3.865 | 3.865 | 3.865 | 0 | +0.28(+7.66%) | |
| Jan 21, 2016 | 3.560 | 3.590 | 3.560 | 3.590 | 1,500 | -0.04(-1.00%) |
| Jan 20, 2016 | 3.608 | 3.626 | 3.608 | 3.626 | 582 | -0.06(-1.72%) |
| Jan 19, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 200 | -0.13(-3.40%) |
| Jan 15, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.29(-7.06%) | |
| Jan 14, 2016 | 3.890 | 4.110 | 3.890 | 4.110 | 105,393 | +0.25(+6.48%) |
| Jan 13, 2016 | 3.820 | 3.860 | 3.820 | 3.860 | 219,406 | +0.05(+1.31%) |
| Jan 12, 2016 | 3.940 | 3.940 | 3.800 | 3.810 | 3,294 | -0.22(-5.46%) |
| Jan 11, 2016 | 4.000 | 4.030 | 3.954 | 4.030 | 544 | -0.07(-1.71%) |
| Jan 08, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.14(-3.30%) |
| Jan 07, 2016 | 4.210 | 4.240 | 4.210 | 4.240 | 3,600 | -0.09(-2.08%) |
| Jan 06, 2016 | 4.330 | 4.330 | 4.330 | 4.330 | 10,000 | -0.43(-9.03%) |
| Jan 04, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.12(+2.70%) | |
| Dec 31, 2015 | 4.635 | 4.635 | 4.635 | 0 | +0.04(+0.76%) | |
| Dec 30, 2015 | 4.730 | 4.730 | 4.600 | 4.600 | 30,220 | -0.14(-2.95%) |
| Dec 29, 2015 | 4.740 | 4.740 | 4.740 | 4.740 | 400 | +0.25(+5.57%) |
| Dec 23, 2015 | 4.490 | 4.490 | 4.490 | 0 | +0.21(+4.91%) | |
| Dec 22, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 10,421 | +0.24(+5.94%) |
| Dec 18, 2015 | 4.040 | 4.040 | 4.040 | 0 | -0.04(-0.98%) | |
| Dec 17, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 5,809 | -0.07(-1.76%) |
| Dec 16, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 250 | -0.03(-0.65%) |
| Dec 15, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 345 | -0.07(-1.65%) |
| Dec 10, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.01(+0.24%) | |
| Dec 02, 2015 | 4.240 | 4.240 | 4.240 | 0 | -0.09(-2.08%) | |
| Nov 16, 2015 | 4.330 | 4.330 | 4.330 | 0 | +0.09(+2.12%) | |
| Nov 13, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 | -0.67(-13.65%) |
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.
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.
