Capricorn Energy Plc (OP: CRNCY )
5.250
+0.550
(+11.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.11(-1.86%) | |
| May 13, 2016 | 5.910 | 5.910 | 5.910 | 0 | -0.25(-4.06%) | |
| Apr 21, 2016 | 6.160 | 6.160 | 6.160 | 114 | +0.20(+3.36%) | |
| Apr 19, 2016 | 5.960 | 5.960 | 5.960 | 0 | +0.16(+2.76%) | |
| Apr 15, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.11(+1.93%) | |
| Apr 13, 2016 | 5.690 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | |
| Apr 05, 2016 | 5.680 | 5.680 | 5.680 | 28 | -0.07(-1.22%) | |
| Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
| Mar 23, 2016 | 5.840 | 5.840 | 5.810 | 5.810 | 755 | -0.23(-3.81%) |
| Mar 18, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.26(+4.50%) | |
| Mar 17, 2016 | 5.780 | 5.780 | 5.780 | 5.780 | 400,500 | +0.17(+3.03%) |
| Mar 16, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 10,199 | +0.41(+7.88%) |
| Mar 09, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.48(+10.08%) | |
| Mar 08, 2016 | 4.724 | 4.724 | 4.724 | 4.724 | 241 | -0.22(-4.37%) |
| Mar 07, 2016 | 4.920 | 4.940 | 4.877 | 4.940 | 11,671 | +0.08(+1.65%) |
| Mar 04, 2016 | 4.530 | 4.530 | 4.860 | 257 | +0.33(+7.28%) | |
| Feb 29, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.10(+2.26%) | |
| Feb 17, 2016 | 4.430 | 4.430 | 4.430 | 48,308 | +0.15(+3.50%) | |
| Feb 16, 2016 | 4.280 | 4.280 | 4.280 | 4.280 | 233 | -0.07(-1.61%) |
| Feb 12, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.27(+6.75%) | |
| Feb 11, 2016 | 4.075 | 4.075 | 4.075 | 4.075 | 152 | +0.10(+2.64%) |
| Feb 05, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.06(-1.49%) | |
| Feb 04, 2016 | 4.050 | 4.050 | 4.030 | 4.030 | 900 | -0.07(-1.71%) |
| Feb 03, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 250 | +0.16(+4.06%) |
| Feb 01, 2016 | 3.940 | 3.940 | 3.940 | 58 | +0.07(+1.94%) | |
| 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%) |
| Nov 04, 2015 | 4.910 | 4.910 | 4.910 | 0 | +0.34(+7.44%) | |
| Oct 26, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.09(-1.93%) | |
| Oct 22, 2015 | 4.660 | 4.660 | 4.660 | 0 | -0.02(-0.43%) | |
| Oct 19, 2015 | 4.680 | 4.680 | 4.680 | 0 | -0.11(-2.30%) | |
| Oct 14, 2015 | 4.790 | 4.790 | 4.790 | 0 | -0.10(-2.04%) | |
| Oct 12, 2015 | 4.890 | 4.890 | 4.890 | 0 | -0.05(-1.01%) | |
| Oct 08, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
| Oct 07, 2015 | 5.040 | 5.040 | 4.830 | 4.830 | 5,583 | +0.06(+1.26%) |
| Oct 06, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 100 | +0.08(+1.71%) |
| Oct 05, 2015 | 4.620 | 4.690 | 4.620 | 4.690 | 2,100 | +0.53(+12.74%) |
| Sep 30, 2015 | 4.160 | 4.160 | 4.160 | 148 | -0.06(-1.42%) | |
| Sep 24, 2015 | 4.220 | 4.220 | 4.220 | 24 | -0.21(-4.74%) | |
| Sep 18, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
| Sep 15, 2015 | 4.290 | 4.290 | 4.290 | 88 | +0.04(+0.94%) | |
| Sep 14, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 1,257 | +0.00(+0.00%) |
| Sep 11, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 1,020 | -0.01(-0.23%) |
| Sep 10, 2015 | 4.260 | 4.260 | 4.260 | 4.260 | 365 | -0.04(-0.93%) |
| Sep 04, 2015 | 4.300 | 4.300 | 4.300 | 259 | -0.15(-3.43%) | |
| Sep 03, 2015 | 4.452 | 4.452 | 4.452 | 4.452 | 1,860 | +0.09(+2.00%) |
| Sep 02, 2015 | 4.365 | 4.365 | 4.365 | 4.365 | 235 | -0.09(-2.13%) |
| Sep 01, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 232,407 | -0.13(-2.83%) |
| Aug 28, 2015 | 4.590 | 4.590 | 4.590 | 36 | +0.08(+1.77%) | |
| Aug 27, 2015 | 4.500 | 4.510 | 4.500 | 4.510 | 137,197 | +0.16(+3.68%) |
| Aug 26, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 420,872 | +0.05(+1.16%) |
| Aug 25, 2015 | 4.330 | 4.440 | 4.300 | 4.300 | 337,279 | -0.28(-6.09%) |
| Aug 20, 2015 | 4.579 | 4.579 | 4.579 | 0 | -0.17(-3.60%) | |
| Aug 14, 2015 | 4.750 | 4.750 | 4.750 | 0 | -0.06(-1.25%) | |
| Aug 11, 2015 | 4.810 | 4.810 | 4.810 | 0 | -0.13(-2.63%) | |
| Aug 07, 2015 | 4.940 | 4.940 | 4.940 | 67 | +0.18(+3.78%) | |
| Aug 06, 2015 | 4.750 | 4.760 | 4.750 | 4.760 | 1,328 | -0.29(-5.74%) |
| Aug 03, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.12(+2.43%) | |
| Jul 28, 2015 | 4.930 | 4.930 | 4.930 | 0 | +0.01(+0.27%) | |
| Jul 27, 2015 | 4.917 | 4.917 | 4.917 | 4.917 | 100 | -0.43(-8.10%) |
| Jul 17, 2015 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
| Jul 14, 2015 | 5.300 | 5.300 | 5.300 | 0 | +0.20(+3.92%) | |
| Jul 09, 2015 | 5.100 | 5.100 | 5.100 | 0 | +0.02(+0.39%) | |
| Jul 08, 2015 | 5.080 | 5.080 | 5.080 | 5.080 | 100 | -0.32(-5.93%) |
| Jun 30, 2015 | 5.400 | 5.400 | 5.400 | 0 | +0.03(+0.56%) | |
| Jun 29, 2015 | 5.370 | 5.370 | 5.370 | 5.370 | 300 | -0.31(-5.46%) |
| Jun 24, 2015 | 5.680 | 5.680 | 5.680 | 0 | +0.11(+2.04%) | |
| Jun 23, 2015 | 5.566 | 5.566 | 5.566 | 5.566 | 180 | +0.04(+0.66%) |
| Jun 22, 2015 | 5.530 | 5.530 | 5.530 | 5.530 | 2,700 | -0.09(-1.67%) |
| Jun 18, 2015 | 5.624 | 5.624 | 5.624 | 0 | -0.12(-2.02%) | |
| Jun 17, 2015 | 5.740 | 5.740 | 5.740 | 5.740 | 500 | +0.04(+0.70%) |
| Jun 16, 2015 | 5.700 | 5.700 | 5.700 | 5.700 | 185 | -0.03(-0.52%) |
| Jun 10, 2015 | 5.730 | 5.730 | 5.730 | 0 | +0.20(+3.69%) |
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.
