Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (NY: CPG )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.610 6.880 6.550 6.870 1,210,104 +0.34(+5.21%)
Aug 30, 2017 6.530 6.670 6.479 6.530 586,913 -0.07(-1.06%)
Aug 29, 2017 6.490 6.665 6.460 6.600 742,105 +0.02(+0.30%)
Aug 28, 2017 6.730 6.770 6.530 6.580 641,525 -0.17(-2.52%)
Aug 25, 2017 6.690 6.770 6.625 6.750 466,243 +0.08(+1.20%)
Aug 24, 2017 6.680 6.730 6.640 6.670 629,369 -0.06(-0.89%)
Aug 23, 2017 6.600 6.790 6.580 6.730 709,964 +0.09(+1.36%)
Aug 22, 2017 6.690 6.720 6.630 6.640 481,769 +0.00(+0.00%)
Aug 21, 2017 6.800 6.820 6.600 6.640 656,685 -0.20(-2.92%)
Aug 18, 2017 6.870 6.940 6.780 6.840 779,541 -0.01(-0.15%)
Aug 17, 2017 6.800 7.010 6.800 6.850 852,031 +0.00(+0.00%)
Aug 16, 2017 6.810 7.040 6.810 6.850 1,350,357 +0.05(+0.74%)
Aug 15, 2017 6.770 6.885 6.670 6.800 1,281,310 +0.00(+0.00%)
Aug 14, 2017 7.000 7.015 6.770 6.800 784,217 -0.20(-2.86%)
Aug 11, 2017 6.990 7.100 6.940 7.000 1,079,188 -0.08(-1.13%)
Aug 10, 2017 7.260 7.280 7.040 7.080 985,120 -0.12(-1.67%)
Aug 09, 2017 7.360 7.410 7.150 7.200 1,124,417 -0.15(-2.04%)
Aug 08, 2017 7.260 7.480 7.250 7.350 1,328,055 +0.02(+0.27%)
Aug 07, 2017 7.400 7.430 7.259 7.330 446,796 -0.17(-2.27%)
Aug 04, 2017 7.310 7.530 7.190 7.500 1,093,893 +0.21(+2.88%)
Aug 03, 2017 7.640 7.670 7.260 7.290 1,064,149 -0.34(-4.46%)
Aug 02, 2017 7.550 7.670 7.450 7.630 1,437,979 +0.05(+0.66%)
Aug 01, 2017 7.800 7.800 7.570 7.580 1,290,440 -0.27(-3.44%)
Jul 31, 2017 7.970 7.990 7.660 7.850 1,256,924 -0.12(-1.51%)
Jul 28, 2017 8.320 8.370 7.945 7.970 1,541,430 -0.29(-3.51%)
Jul 27, 2017 8.130 8.350 8.060 8.260 2,039,336 +0.37(+4.69%)
Jul 26, 2017 7.810 8.060 7.770 7.890 2,234,356 +0.13(+1.68%)
Jul 25, 2017 7.420 7.780 7.380 7.760 1,513,361 +0.49(+6.74%)
Jul 24, 2017 7.380 7.400 7.250 7.270 610,179 -0.08(-1.09%)
Jul 21, 2017 7.480 7.540 7.280 7.350 909,587 -0.12(-1.61%)
Jul 20, 2017 7.900 7.930 7.460 7.470 1,271,799 -0.34(-4.35%)
Jul 19, 2017 7.190 7.830 7.175 7.810 1,869,428 +0.63(+8.77%)
Jul 18, 2017 7.350 7.360 7.090 7.180 1,102,724 -0.06(-0.83%)
Jul 17, 2017 7.270 7.340 7.215 7.240 876,727 -0.05(-0.69%)
Jul 14, 2017 7.260 7.320 7.200 7.290 1,048,606 +0.04(+0.55%)
Jul 13, 2017 7.260 7.280 7.105 7.250 1,345,759 +0.05(+0.69%)
Jul 12, 2017 7.250 7.375 7.090 7.200 1,362,332 +0.09(+1.27%)
Jul 11, 2017 7.200 7.200 7.020 7.110 1,581,943 -0.07(-0.97%)
Jul 10, 2017 7.110 7.230 7.020 7.180 1,888,768 +0.04(+0.56%)
Jul 07, 2017 7.140 7.200 6.970 7.140 1,305,304 -0.10(-1.38%)
Jul 06, 2017 7.280 7.310 7.030 7.240 1,735,169 +0.00(+0.00%)
Jul 05, 2017 7.580 7.610 7.215 7.240 1,614,770 -0.67(-8.47%)
Jul 03, 2017 7.670 7.925 7.670 7.910 622,846 +0.26(+3.40%)
Jun 30, 2017 7.740 7.790 7.560 7.650 1,330,245 -0.03(-0.39%)
Jun 29, 2017 7.800 7.850 7.650 7.680 1,447,559 -0.10(-1.29%)
Jun 28, 2017 7.660 7.830 7.630 7.780 1,351,049 +0.14(+1.83%)
Jun 27, 2017 7.630 7.820 7.600 7.640 1,136,366 +0.10(+1.33%)
Jun 26, 2017 7.710 7.750 7.505 7.540 1,333,216 -0.12(-1.57%)
Jun 23, 2017 7.580 7.735 7.500 7.660 1,067,869 +0.04(+0.52%)
Jun 22, 2017 7.780 7.950 7.605 7.620 1,124,338 -0.12(-1.55%)
Jun 21, 2017 7.970 8.020 7.570 7.740 1,468,312 -0.23(-2.89%)
Jun 20, 2017 8.040 8.090 7.750 7.970 1,344,076 -0.27(-3.28%)
Jun 19, 2017 8.500 8.530 8.240 8.240 859,187 -0.26(-3.06%)
Jun 16, 2017 8.340 8.510 8.180 8.500 1,028,725 +0.23(+2.78%)
Jun 15, 2017 8.370 8.520 8.190 8.270 1,371,023 -0.16(-1.90%)
Jun 14, 2017 8.960 8.970 8.410 8.430 1,492,693 -0.57(-6.33%)
Jun 13, 2017 8.870 9.060 8.805 9.000 1,249,350 +0.17(+1.93%)
Jun 12, 2017 8.880 9.050 8.750 8.830 1,362,005 +0.10(+1.15%)
Jun 09, 2017 8.400 8.790 8.400 8.730 1,587,718 +0.35(+4.18%)
Jun 08, 2017 8.450 8.650 8.370 8.380 1,101,105 -0.09(-1.06%)
Jun 07, 2017 8.920 9.100 8.455 8.470 1,725,610 -0.58(-6.41%)
Jun 06, 2017 8.730 9.060 8.680 9.050 1,053,135 +0.29(+3.31%)
Jun 05, 2017 8.590 8.860 8.580 8.760 1,001,991 +0.09(+1.04%)
Jun 02, 2017 8.810 8.810 8.510 8.670 940,705 -0.24(-2.69%)
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.