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 (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 6.310 | 6.640 | 6.310 | 6.640 | 1,049 | +0.19(+2.95%) |
| Jul 30, 2018 | 6.450 | 6.450 | 6.450 | 6.450 | 194 | +0.22(+3.53%) |
| Jul 26, 2018 | 6.230 | 6.230 | 6.230 | 0 | +0.21(+3.49%) | |
| Jul 17, 2018 | 6.020 | 6.020 | 6.020 | 82 | -0.32(-4.99%) | |
| Jul 16, 2018 | 6.336 | 6.336 | 6.336 | 6.336 | 724 | -0.21(-3.27%) |
| Jul 13, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 420 | -0.02(-0.30%) |
| Jul 12, 2018 | 6.570 | 6.570 | 6.570 | 6.570 | 1,621 | +0.03(+0.46%) |
| Jul 11, 2018 | 6.540 | 6.540 | 6.540 | 6.540 | 500 | +0.20(+3.07%) |
| Jul 09, 2018 | 6.345 | 6.345 | 6.345 | 0 | +0.17(+2.75%) | |
| Jul 05, 2018 | 6.175 | 6.175 | 6.175 | 489,600 | -0.21(-3.36%) | |
| Jul 02, 2018 | 6.390 | 6.390 | 6.390 | 0 | -0.32(-4.77%) | |
| Jun 29, 2018 | 6.710 | 6.710 | 6.710 | 6.710 | 32,175 | -0.13(-1.90%) |
| Jun 28, 2018 | 6.840 | 6.840 | 6.840 | 6.840 | 1,379 | -0.16(-2.29%) |
| Jun 27, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 448 | +0.31(+4.63%) |
| Jun 26, 2018 | 6.800 | 6.800 | 6.690 | 6.690 | 746 | +0.22(+3.40%) |
| Jun 25, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 2,208 | +0.46(+7.65%) |
| Jun 20, 2018 | 6.010 | 6.010 | 6.010 | 0 | -0.02(-0.33%) | |
| Jun 18, 2018 | 6.030 | 6.030 | 6.030 | 99 | -0.29(-4.59%) | |
| Jun 14, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.34(+5.69%) | |
| Jun 13, 2018 | 6.040 | 6.040 | 5.980 | 5.980 | 23,658 | -0.11(-1.81%) |
| Jun 12, 2018 | 6.093 | 6.093 | 6.090 | 6.090 | 48,900 | -0.35(-5.38%) |
| Jun 07, 2018 | 6.436 | 6.436 | 6.436 | 63 | +0.17(+2.68%) | |
| Jun 06, 2018 | 6.268 | 6.268 | 6.268 | 6.268 | 45,000 | +0.19(+3.10%) |
| May 31, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.29(-4.52%) | |
| May 30, 2018 | 6.300 | 6.367 | 6.230 | 6.367 | 26,009 | +0.47(+7.92%) |
| May 29, 2018 | 5.956 | 5.956 | 5.900 | 5.900 | 1,357 | -0.09(-1.50%) |
| May 25, 2018 | 5.990 | 5.990 | 5.990 | 0 | -0.29(-4.62%) | |
| May 24, 2018 | 6.580 | 6.580 | 6.280 | 6.280 | 10,853 | -0.87(-12.17%) |
| May 22, 2018 | 7.150 | 7.150 | 7.150 | 3,700 | -0.08(-1.16%) | |
| May 18, 2018 | 7.234 | 7.234 | 7.234 | 0 | +0.32(+4.69%) | |
| May 17, 2018 | 6.910 | 6.910 | 6.910 | 6.910 | 3,015 | +0.25(+3.75%) |
| May 14, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.16(+2.46%) | |
| May 09, 2018 | 6.500 | 6.500 | 6.500 | 19,400 | +0.10(+1.50%) |
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.
