Crew Energy (OP: CWEGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 4.360 | 4.410 | 4.360 | 4.410 | 20,704 | +0.21(+5.00%) |
| Apr 28, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.03(-0.71%) | |
| Apr 24, 2015 | 4.230 | 4.230 | 4.230 | 0 | +0.02(+0.48%) | |
| Apr 23, 2015 | 4.280 | 4.280 | 4.207 | 4.210 | 1,904 | +0.02(+0.45%) |
| Apr 22, 2015 | 4.180 | 4.198 | 4.180 | 4.191 | 6,400 | +0.03(+0.75%) |
| Apr 21, 2015 | 4.371 | 4.380 | 4.160 | 4.160 | 4,655 | -0.32(-7.14%) |
| Apr 20, 2015 | 4.480 | 4.480 | 4.476 | 4.480 | 1,450 | -0.00(-0.06%) |
| Apr 16, 2015 | 4.483 | 4.483 | 4.483 | 0 | -0.07(-1.47%) | |
| Apr 15, 2015 | 4.423 | 4.570 | 4.423 | 4.550 | 9,950 | +0.47(+11.51%) |
| Apr 14, 2015 | 4.046 | 4.080 | 4.046 | 4.080 | 2,100 | +0.14(+3.57%) |
| Apr 10, 2015 | 3.939 | 3.939 | 3.939 | 0 | +0.08(+2.05%) | |
| Apr 09, 2015 | 3.870 | 3.878 | 3.860 | 3.860 | 5,450 | -0.02(-0.41%) |
| Apr 08, 2015 | 3.920 | 3.920 | 3.876 | 3.876 | 9,670 | -0.04(-1.11%) |
| Apr 02, 2015 | 3.920 | 3.920 | 3.920 | 0 | +0.10(+2.60%) | |
| Mar 31, 2015 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.63%) | |
| Mar 30, 2015 | 3.810 | 3.810 | 3.792 | 3.796 | 2,000 | -0.09(-2.29%) |
| Mar 23, 2015 | 3.885 | 3.885 | 3.885 | 0 | +0.06(+1.70%) | |
| Mar 20, 2015 | 3.876 | 3.876 | 3.820 | 3.820 | 32,600 | -0.23(-5.65%) |
| Mar 17, 2015 | 4.049 | 4.049 | 4.049 | 0 | +0.20(+5.17%) | |
| Mar 16, 2015 | 3.743 | 3.850 | 3.739 | 3.850 | 700 | -0.17(-4.23%) |
| Mar 12, 2015 | 4.020 | 4.020 | 4.020 | 400 | +0.03(+0.63%) | |
| Mar 10, 2015 | 3.995 | 3.995 | 3.995 | 0 | +0.02(+0.45%) | |
| Mar 09, 2015 | 4.200 | 4.200 | 3.966 | 3.977 | 3,600 | -0.57(-12.61%) |
| Mar 05, 2015 | 4.551 | 4.551 | 4.551 | 0 | -0.03(-0.64%) | |
| Mar 04, 2015 | 4.546 | 4.546 | 4.580 | 0 | +0.03(+0.75%) | |
| Feb 27, 2015 | 4.546 | 4.546 | 4.546 | 0 | +0.04(+0.91%) | |
| Feb 24, 2015 | 4.505 | 4.505 | 4.505 | 0 | -0.17(-3.53%) | |
| Feb 23, 2015 | 4.670 | 4.670 | 4.670 | 4.670 | 100 | -0.11(-2.30%) |
| Feb 18, 2015 | 4.780 | 4.780 | 4.780 | 0 | -0.07(-1.44%) | |
| Feb 17, 2015 | 4.790 | 4.850 | 4.770 | 4.850 | 3,000 | +0.11(+2.32%) |
| Feb 12, 2015 | 4.740 | 4.740 | 4.740 | 0 | -0.36(-7.06%) | |
| Feb 09, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.13(+2.51%) | |
| Feb 05, 2015 | 4.975 | 4.975 | 4.975 | 0 | +0.16(+3.43%) | |
| Feb 03, 2015 | 4.810 | 4.810 | 4.810 | 82 | +0.48(+11.19%) | |
| Feb 02, 2015 | 4.255 | 4.326 | 4.250 | 4.326 | 94,700 | +0.60(+16.17%) |
| Jan 30, 2015 | 3.860 | 3.860 | 3.724 | 3.724 | 3,675 | -0.15(-3.94%) |
| Jan 29, 2015 | 3.950 | 3.950 | 3.800 | 3.877 | 3,425 | -0.28(-6.81%) |
| Jan 28, 2015 | 4.100 | 4.160 | 4.100 | 4.160 | 600 | -0.35(-7.82%) |
| Jan 26, 2015 | 4.513 | 4.513 | 4.513 | 0 | -0.23(-4.79%) | |
| Jan 23, 2015 | 4.730 | 4.740 | 4.721 | 4.740 | 4,600 | +0.40(+9.13%) |
| Jan 15, 2015 | 4.343 | 4.343 | 4.343 | 0 | +0.02(+0.44%) | |
| Jan 14, 2015 | 4.090 | 4.324 | 4.090 | 4.324 | 30,725 | +0.22(+5.34%) |
| Jan 13, 2015 | 4.105 | 0 | -0.06(-1.49%) | |||
| Jan 12, 2015 | 4.272 | 4.272 | 4.163 | 4.167 | 2,200 | -0.33(-7.44%) |
| Jan 08, 2015 | 4.502 | 4.502 | 4.502 | 0 | +0.27(+6.43%) | |
| Jan 07, 2015 | 4.310 | 4.320 | 4.230 | 4.230 | 1,250 | -0.33(-7.24%) |
| Jan 06, 2015 | 4.529 | 4.560 | 4.487 | 4.560 | 6,750 | -0.46(-9.16%) |
| Jan 05, 2015 | 5.015 | 5.020 | 5.015 | 5.020 | 1,050 | -0.09(-1.74%) |
| Dec 31, 2014 | 5.109 | 5.109 | 5.109 | 0 | +0.16(+3.13%) | |
| Dec 30, 2014 | 4.932 | 5.000 | 4.931 | 4.954 | 5,906 | -0.05(-1.04%) |
| Dec 29, 2014 | 5.202 | 5.202 | 4.999 | 5.006 | 31,100 | -0.09(-1.84%) |
| Dec 24, 2014 | 5.100 | 5.100 | 5.100 | 75 | -0.19(-3.67%) | |
| Dec 23, 2014 | 5.270 | 5.295 | 5.244 | 5.295 | 3,200 | -0.58(-9.83%) |
| Dec 19, 2014 | 5.872 | 5.872 | 5.872 | 0 | +0.07(+1.13%) | |
| Dec 18, 2014 | 6.177 | 6.177 | 5.693 | 5.806 | 23,000 | +0.07(+1.16%) |
| Dec 17, 2014 | 5.350 | 5.750 | 5.350 | 5.740 | 4,404 | +0.51(+9.77%) |
| Dec 16, 2014 | 5.310 | 5.229 | 7,966 | +0.30(+6.06%) | ||
| Dec 15, 2014 | 4.900 | 4.930 | 4.880 | 4.930 | 900 | -0.03(-0.56%) |
| Dec 12, 2014 | 4.972 | 4.972 | 4.958 | 4.958 | 975 | -0.00(-0.03%) |
| Dec 11, 2014 | 5.180 | 5.251 | 4.950 | 4.959 | 25,182 | -0.11(-2.19%) |
| Dec 10, 2014 | 5.250 | 5.250 | 5.070 | 5.070 | 4,950 | +0.26(+5.41%) |
| Dec 09, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 1,008 | -0.03(-0.69%) |
| Dec 08, 2014 | 5.250 | 5.250 | 4.770 | 4.843 | 15,675 | -0.68(-12.26%) |
| Dec 05, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 200 | +0.25(+4.66%) |
| Dec 04, 2014 | 5.301 | 5.376 | 5.274 | 5.274 | 21,600 | -0.58(-9.88%) |
| Dec 03, 2014 | 5.865 | 5.865 | 5.852 | 5.852 | 7,000 | +0.39(+7.13%) |
| Dec 02, 2014 | 5.696 | 5.742 | 5.463 | 5.463 | 14,825 | -0.29(-4.97%) |
| Dec 01, 2014 | 6.200 | 6.270 | 5.749 | 5.749 | 52,300 | -0.47(-7.62%) |
| Nov 28, 2014 | 6.226 | 6.240 | 6.184 | 6.223 | 9,875 | -0.46(-6.84%) |
| Nov 26, 2014 | 6.680 | 6.680 | 6.680 | 0 | +0.02(+0.32%) | |
| Nov 25, 2014 | 6.645 | 6.680 | 6.645 | 6.659 | 2,900 | -0.18(-2.58%) |
| Nov 21, 2014 | 6.835 | 6.835 | 6.835 | 0 | +0.50(+7.92%) | |
| Nov 20, 2014 | 6.198 | 6.338 | 6.198 | 6.334 | 3,500 | -0.04(-0.57%) |
| Nov 18, 2014 | 6.370 | 6.370 | 6.370 | 0 | -0.30(-4.50%) | |
| Nov 17, 2014 | 6.670 | 6.380 | 6.670 | 20,134 | +0.12(+1.83%) | |
| Nov 14, 2014 | 6.335 | 6.607 | 6.299 | 6.550 | 14,000 | +0.04(+0.54%) |
| Nov 13, 2014 | 6.545 | 6.545 | 6.470 | 6.515 | 11,500 | -0.36(-5.27%) |
| Nov 12, 2014 | 6.820 | 6.961 | 6.816 | 6.877 | 17,685 | +0.12(+1.73%) |
| Nov 11, 2014 | 6.730 | 6.760 | 6.730 | 6.760 | 1,601 | +0.08(+1.20%) |
| Nov 10, 2014 | 7.220 | 7.380 | 6.680 | 6.680 | 11,376 | -0.36(-5.12%) |
| Nov 07, 2014 | 6.900 | 7.040 | 6.900 | 7.040 | 13,100 | +0.57(+8.79%) |
| Nov 06, 2014 | 6.130 | 6.486 | 5.980 | 6.471 | 2,600 | +0.70(+12.15%) |
| Nov 04, 2014 | 5.770 | 5.770 | 5.770 | 200 | -0.43(-6.94%) | |
| Nov 03, 2014 | 6.430 | 6.430 | 6.200 | 6.200 | 3,725 | -0.03(-0.47%) |
| Oct 31, 2014 | 6.141 | 6.370 | 6.141 | 6.229 | 14,521 | -0.07(-1.13%) |
| Oct 30, 2014 | 6.252 | 6.310 | 6.197 | 6.300 | 12,980 | -0.12(-1.84%) |
| Oct 29, 2014 | 6.590 | 6.590 | 6.418 | 6.418 | 12,725 | +0.08(+1.23%) |
| Oct 28, 2014 | 6.203 | 6.340 | 6.185 | 6.340 | 31,275 | +0.18(+2.96%) |
| Oct 27, 2014 | 6.395 | 6.513 | 6.513 | 6.157 | 55,343 | -0.36(-5.46%) |
| Oct 24, 2014 | 6.530 | 6.530 | 6.508 | 6.513 | 1,000 | -0.40(-5.75%) |
| Oct 23, 2014 | 6.910 | 6.910 | 6.910 | 6.910 | 100 | +0.14(+2.13%) |
| Oct 22, 2014 | 7.095 | 7.095 | 6.766 | 6.766 | 1,500 | -0.27(-3.89%) |
| Oct 21, 2014 | 7.040 | 7.040 | 7.040 | 7.040 | 500 | +0.15(+2.18%) |
| Oct 17, 2014 | 7.106 | 7.137 | 6.890 | 6.890 | 4,100 | +0.22(+3.36%) |
| Oct 16, 2014 | 6.230 | 6.675 | 6.210 | 6.666 | 12,169 | +0.37(+5.81%) |
| Oct 15, 2014 | 6.340 | 6.340 | 6.300 | 6.300 | 2,250 | -0.42(-6.25%) |
| Oct 14, 2014 | 6.864 | 6.864 | 6.720 | 6.720 | 1,200 | -0.52(-7.18%) |
| Oct 13, 2014 | 7.240 | 7.280 | 7.240 | 7.240 | 11,000 | -0.61(-7.77%) |
| Oct 09, 2014 | 7.850 | 7.850 | 7.850 | 0 | -0.06(-0.71%) | |
| Oct 08, 2014 | 8.030 | 8.030 | 7.699 | 7.907 | 85,450 | -0.20(-2.51%) |
| Oct 07, 2014 | 8.080 | 8.110 | 8.060 | 8.110 | 264,150 | -0.14(-1.70%) |
| Oct 06, 2014 | 8.394 | 8.430 | 8.250 | 8.250 | 145,950 | -0.39(-4.57%) |
| Oct 02, 2014 | 8.645 | 8.645 | 8.645 | 1,839 | -0.12(-1.32%) | |
| Oct 01, 2014 | 8.995 | 9.020 | 8.760 | 8.760 | 9,100 | -0.07(-0.78%) |
| Sep 30, 2014 | 8.730 | 8.853 | 8.730 | 8.829 | 18,820 | +0.51(+6.12%) |
| Sep 29, 2014 | 8.320 | 8.320 | 8.320 | 8.320 | 100 | -0.19(-2.18%) |
| Sep 26, 2014 | 8.480 | 8.540 | 8.480 | 8.506 | 4,620 | +0.28(+3.35%) |
| Sep 25, 2014 | 8.390 | 8.390 | 8.230 | 8.230 | 5,100 | -0.33(-3.86%) |
| Sep 24, 2014 | 8.460 | 8.560 | 8.407 | 8.560 | 4,900 | +0.07(+0.77%) |
| Sep 23, 2014 | 8.464 | 8.500 | 8.464 | 8.495 | 710 | -0.64(-6.96%) |
| Sep 18, 2014 | 9.130 | 9.130 | 9.130 | 0 | -0.27(-2.91%) | |
| Sep 17, 2014 | 9.404 | 9.404 | 9.404 | 9.404 | 6,500 | -0.07(-0.70%) |
| Sep 16, 2014 | 9.390 | 9.511 | 9.317 | 9.470 | 10,100 | +0.00(+0.00%) |
| Sep 15, 2014 | 9.470 | 9.470 | 9.470 | 9.470 | 10,000 | -0.05(-0.53%) |
| Sep 12, 2014 | 9.510 | 9.595 | 9.510 | 9.520 | 500 | -0.12(-1.24%) |
| Sep 11, 2014 | 9.241 | 9.641 | 9.241 | 9.640 | 16,152 | +0.44(+4.78%) |
| Sep 10, 2014 | 9.155 | 9.200 | 9.155 | 9.200 | 2,889 | -0.03(-0.33%) |
| Sep 09, 2014 | 9.230 | 9.230 | 9.230 | 9.230 | 2,000 | +0.13(+1.45%) |
| Sep 08, 2014 | 9.299 | 9.299 | 9.098 | 9.098 | 2,044 | -0.13(-1.43%) |
| Sep 05, 2014 | 9.230 | 9.230 | 9.230 | 9.230 | 1,000 | +0.00(+0.00%) |
| Sep 04, 2014 | 9.680 | 9.670 | 9.210 | 9.230 | 4,811 | -0.44(-4.55%) |
| Sep 03, 2014 | 9.670 | 9.670 | 9.670 | 9.670 | 100 | -0.21(-2.13%) |
| Sep 02, 2014 | 10.26 | 10.26 | 9.880 | 185 | -0.38(-3.70%) | |
| Aug 29, 2014 | 10.26 | 10.26 | 10.26 | 0 | -0.02(-0.19%) | |
| Aug 28, 2014 | 10.56 | 10.56 | 10.28 | 10.28 | 2,350 | +0.20(+1.98%) |
| Aug 27, 2014 | 9.630 | 10.08 | 10.08 | 200 | +0.45(+4.67%) | |
| Aug 25, 2014 | 9.630 | 9.630 | 9.630 | 0 | -0.08(-0.82%) | |
| Aug 22, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 100 | +0.18(+1.84%) |
| Aug 21, 2014 | 9.508 | 9.535 | 9.508 | 9.535 | 1,100 | +0.40(+4.44%) |
| Aug 20, 2014 | 8.922 | 8.922 | 9.130 | 100 | +0.21(+2.33%) | |
| Aug 19, 2014 | 8.923 | 8.923 | 8.922 | 8.922 | 2,000 | +0.43(+5.01%) |
| Aug 18, 2014 | 8.496 | 8.496 | 8.496 | 8.496 | 100 | -0.20(-2.34%) |
| Aug 14, 2014 | 8.700 | 8.700 | 8.700 | 0 | +0.13(+1.52%) | |
| Aug 12, 2014 | 8.570 | 8.570 | 8.570 | 176 | -0.21(-2.39%) | |
| Aug 11, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 1,000 | +0.24(+2.81%) |
| Aug 08, 2014 | 8.540 | 8.540 | 8.540 | 8.540 | 100 | -0.37(-4.12%) |
| Aug 07, 2014 | 8.990 | 8.990 | 8.907 | 8.907 | 4,000 | -0.15(-1.62%) |
| Aug 06, 2014 | 9.050 | 9.054 | 9.050 | 9.054 | 250 | +0.21(+2.41%) |
| Aug 05, 2014 | 8.842 | 8.847 | 8.841 | 8.841 | 500 | -0.18(-1.98%) |
| Aug 01, 2014 | 9.020 | 9.020 | 9.020 | 31 | +0.10(+1.11%) | |
| Jul 31, 2014 | 9.029 | 9.029 | 8.912 | 8.921 | 16,132 | -0.26(-2.82%) |
| Jul 30, 2014 | 9.027 | 9.190 | 9.018 | 9.180 | 37,300 | -0.08(-0.85%) |
| Jul 29, 2014 | 9.309 | 9.309 | 9.255 | 9.259 | 3,032 | -0.28(-2.97%) |
| Jul 24, 2014 | 9.543 | 9.543 | 9.543 | 1,849 | +0.04(+0.46%) | |
| Jul 22, 2014 | 9.499 | 9.499 | 9.499 | 0 | -0.02(-0.26%) | |
| Jul 21, 2014 | 9.481 | 9.524 | 9.481 | 9.524 | 2,900 | -0.01(-0.10%) |
| Jul 18, 2014 | 9.534 | 9.534 | 9.534 | 9.534 | 1,000 | -0.13(-1.36%) |
| Jul 17, 2014 | 9.760 | 9.760 | 9.650 | 9.665 | 12,000 | -0.22(-2.18%) |
| Jul 15, 2014 | 9.880 | 9.880 | 9.880 | 0 | -0.53(-5.09%) | |
| Jul 14, 2014 | 10.41 | 10.41 | 10.41 | 10.41 | 300 | -0.03(-0.26%) |
| Jul 11, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 300 | -0.29(-2.70%) |
| Jul 10, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 1,000 | +0.03(+0.26%) |
| Jul 09, 2014 | 10.73 | 10.76 | 10.70 | 10.70 | 12,800 | +0.17(+1.61%) |
| Jul 08, 2014 | 10.60 | 10.60 | 10.53 | 10.53 | 1,600 | -0.06(-0.57%) |
| Jul 07, 2014 | 10.98 | 10.98 | 10.52 | 10.59 | 3,511 | -0.52(-4.71%) |
| Jul 03, 2014 | 11.11 | 11.11 | 11.11 | 0 | +0.54(+5.08%) | |
| Jul 02, 2014 | 10.57 | 10.58 | 10.57 | 10.58 | 2,015 | +0.16(+1.50%) |
| Jun 30, 2014 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.34%) | |
| Jun 27, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 2,000 | -0.02(-0.14%) |
| Jun 26, 2014 | 10.39 | 10.41 | 10.36 | 10.40 | 4,500 | -0.07(-0.67%) |
| Jun 24, 2014 | 10.47 | 10.47 | 10.47 | 0 | -0.72(-6.43%) | |
| Jun 20, 2014 | 11.19 | 11.19 | 11.19 | 0 | +0.73(+7.00%) | |
| Jun 17, 2014 | 10.46 | 10.46 | 10.46 | 0 | -0.02(-0.15%) | |
| Jun 16, 2014 | 10.58 | 10.58 | 10.47 | 10.47 | 12,425 | -0.07(-0.67%) |
| Jun 13, 2014 | 10.25 | 10.54 | 10.25 | 10.54 | 51,020 | +0.59(+5.97%) |
| Jun 12, 2014 | 9.950 | 9.950 | 9.950 | 9.950 | 125 | -0.01(-0.08%) |
| Jun 10, 2014 | 9.958 | 9.958 | 9.958 | 0 | -0.20(-1.99%) | |
| Jun 06, 2014 | 10.16 | 10.16 | 10.16 | 10.16 | 1,000 | -0.04(-0.40%) |
| Jun 05, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | +0.11(+1.05%) |
| Jun 04, 2014 | 9.770 | 10.10 | 9.770 | 10.10 | 1,000 | +0.42(+4.29%) |
| Jun 02, 2014 | 9.680 | 9.680 | 9.680 | 0 | +0.06(+0.62%) | |
| May 29, 2014 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.54(+5.95%) |
| May 28, 2014 | 9.089 | 9.089 | 9.080 | 9.080 | 1,000 | -0.21(-2.26%) |
| May 27, 2014 | 9.535 | 9.535 | 9.290 | 9.290 | 700 | -0.30(-3.17%) |
| May 23, 2014 | 9.595 | 9.595 | 9.595 | 0 | +0.32(+3.50%) | |
| May 21, 2014 | 9.270 | 9.270 | 9.270 | 9.270 | 50 | +0.15(+1.64%) |
| May 20, 2014 | 9.110 | 9.120 | 9.110 | 9.120 | 3,525 | -0.05(-0.55%) |
| May 15, 2014 | 9.170 | 9.170 | 9.170 | 0 | -0.62(-6.30%) | |
| May 13, 2014 | 9.787 | 9.787 | 9.787 | 50 | -0.01(-0.10%) | |
| May 12, 2014 | 9.650 | 9.850 | 9.650 | 9.797 | 3,270 | +0.31(+3.30%) |
| May 09, 2014 | 10.00 | 10.00 | 9.464 | 9.484 | 10,107 | -0.96(-9.16%) |
| May 08, 2014 | 10.89 | 10.97 | 10.44 | 10.44 | 3,100 | -0.92(-8.10%) |
| May 07, 2014 | 11.35 | 11.41 | 11.30 | 11.36 | 2,215 | +0.00(+0.00%) |
| May 05, 2014 | 11.36 | 11.36 | 11.36 | 0 | -0.01(-0.09%) |
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.
