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 (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 2.965 | 2.965 | 2.965 | 2.965 | 300 | +0.01(+0.51%) |
| Feb 28, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 775 | +0.04(+1.37%) |
| Feb 22, 2024 | 2.910 | 24 | -0.04(-1.36%) | |||
| Feb 21, 2024 | 2.960 | 2.960 | 2.900 | 2.950 | 681 | +0.05(+1.72%) |
| Feb 20, 2024 | 3.000 | 3.000 | 2.900 | 2.900 | 8,546 | -0.28(-8.75%) |
| Feb 15, 2024 | 3.178 | 1 | +0.15(+4.89%) | |||
| Feb 13, 2024 | 3.030 | 4 | -0.02(-0.66%) | |||
| Feb 08, 2024 | 3.050 | 17 | -0.36(-10.56%) | |||
| Feb 07, 2024 | 3.405 | 3.410 | 3.350 | 3.410 | 1,068 | -0.09(-2.57%) |
| Feb 06, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 120 | -0.02(-0.57%) |
| Jan 26, 2024 | 3.520 | 0 | -0.13(-3.56%) | |||
| Jan 25, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 231 | -0.05(-1.35%) |
| Jan 19, 2024 | 3.700 | 9 | -0.10(-2.76%) | |||
| Jan 18, 2024 | 3.805 | 3.805 | 3.805 | 3.805 | 276 | -0.20(-5.11%) |
| Jan 17, 2024 | 4.010 | 4.040 | 4.010 | 4.010 | 4,110 | -0.13(-3.26%) |
| Jan 16, 2024 | 4.145 | 4.145 | 4.145 | 4.145 | 121 | -0.04(-0.84%) |
| Jan 11, 2024 | 4.180 | 51 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 105 | -0.02(-0.48%) |
| Jan 09, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 334 | -0.04(-0.94%) |
| Jan 05, 2024 | 4.240 | 0 | -0.01(-0.24%) | |||
| Jan 04, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 179 | -0.01(-0.35%) |
| Jan 03, 2024 | 4.265 | 4.360 | 4.265 | 4.265 | 2,026 | +0.01(+0.35%) |
| Jan 02, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 2,625 | +0.05(+1.19%) |
| Dec 28, 2023 | 4.200 | 5 | +0.10(+2.44%) | |||
| Dec 27, 2023 | 4.100 | 4.120 | 4.100 | 4.100 | 1,016 | +0.05(+1.23%) |
| Dec 22, 2023 | 4.050 | 5 | +0.04(+1.00%) | |||
| Dec 21, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 950 | +0.02(+0.50%) |
| Dec 19, 2023 | 3.990 | 5 | +0.44(+12.39%) | |||
| Dec 18, 2023 | 3.550 | 3.730 | 3.550 | 3.550 | 539 | -0.19(-4.95%) |
| Dec 14, 2023 | 3.735 | 45 | +0.31(+9.21%) |
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.
