Skip to main content

Crescent Pt Energy (NY: CPG )

8.190 +0.130 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.140 8.210 8.200 8.190 3,647,185 +0.13(+1.61%)
Mar 27, 2024 7.770 8.070 7.750 8.060 5,248,865 +0.12(+1.51%)
Mar 26, 2024 8.010 8.030 7.920 7.940 5,070,233 -0.06(-0.75%)
Mar 25, 2024 7.860 8.020 7.850 8.000 6,248,981 +0.21(+2.70%)
Mar 22, 2024 7.920 7.940 7.730 7.790 5,363,919 -0.14(-1.77%)
Mar 21, 2024 7.920 7.980 7.880 7.930 5,074,286 +0.03(+0.38%)
Mar 20, 2024 7.840 7.940 7.795 7.900 6,366,560 -0.04(-0.50%)
Mar 19, 2024 7.820 7.980 7.800 7.940 4,982,165 +0.10(+1.28%)
Mar 18, 2024 7.800 7.860 7.610 7.840 6,615,008 +0.07(+0.90%)
Mar 15, 2024 7.700 7.800 7.670 7.770 7,008,995 +0.07(+0.91%)
Mar 14, 2024 7.680 7.760 7.610 7.700 6,730,646 +0.08(+1.12%)
Mar 13, 2024 7.526 7.641 7.526 7.615 5,368,148 +0.16(+2.11%)
Mar 12, 2024 7.388 7.467 7.359 7.457 5,943,263 +0.02(+0.26%)
Mar 11, 2024 7.388 7.438 7.260 7.438 5,671,264 +0.04(+0.53%)
Mar 08, 2024 7.487 7.497 7.349 7.398 9,263,383 -0.07(-0.92%)
Mar 07, 2024 7.487 7.585 7.398 7.467 6,898,140 +0.02(+0.26%)
Mar 06, 2024 7.487 7.526 7.379 7.448 6,490,622 +0.05(+0.67%)
Mar 05, 2024 7.310 7.467 7.260 7.398 7,775,826 +0.07(+0.94%)
Mar 04, 2024 7.418 7.457 7.290 7.329 7,352,596 -0.05(-0.67%)
Mar 01, 2024 7.270 7.462 7.231 7.379 8,945,037 +0.19(+2.60%)
Feb 29, 2024 7.103 7.300 7.034 7.191 5,898,239 +0.15(+2.10%)
Feb 28, 2024 7.073 7.103 6.975 7.044 6,028,158 +0.01(+0.14%)
Feb 27, 2024 7.073 7.108 7.004 7.034 6,728,482 +0.02(+0.28%)
Feb 26, 2024 6.935 7.024 6.866 7.014 5,267,475 +0.07(+0.99%)
Feb 23, 2024 6.945 6.975 6.866 6.945 5,350,918 -0.07(-0.98%)
Feb 22, 2024 6.866 7.053 6.837 7.014 7,595,389 +0.10(+1.42%)
Feb 21, 2024 6.738 6.952 6.738 6.916 7,358,683 +0.18(+2.63%)
Feb 20, 2024 6.709 6.783 6.679 6.738 7,156,455 +0.04(+0.59%)
Feb 16, 2024 6.610 6.738 6.566 6.699 6,927,970 +0.10(+1.49%)
Feb 15, 2024 6.246 6.630 6.236 6.600 7,154,717 +0.35(+5.68%)
Feb 14, 2024 6.315 6.384 6.197 6.246 5,242,023 -0.01(-0.16%)
Feb 13, 2024 6.364 6.384 6.206 6.256 5,599,606 -0.14(-2.16%)
Feb 12, 2024 6.246 6.423 6.246 6.393 5,487,702 +0.16(+2.53%)
Feb 09, 2024 6.295 6.315 6.226 6.236 5,015,118 -0.04(-0.63%)
Feb 08, 2024 6.177 6.305 6.152 6.275 5,044,310 +0.11(+1.76%)
Feb 07, 2024 6.187 6.226 6.108 6.167 3,686,506 +0.00(+0.00%)
Feb 06, 2024 6.098 6.232 6.054 6.167 4,734,236 +0.13(+2.12%)
Feb 05, 2024 6.108 6.108 5.940 6.039 6,782,269 -0.12(-1.92%)
Feb 02, 2024 6.275 6.305 6.157 6.157 6,597,517 -0.17(-2.65%)
Feb 01, 2024 6.472 6.560 6.295 6.324 9,029,460 -0.10(-1.53%)
Jan 31, 2024 6.522 6.590 6.423 6.423 5,876,199 -0.16(-2.40%)
Jan 30, 2024 6.384 6.590 6.354 6.581 6,710,654 +0.13(+1.98%)
Jan 29, 2024 6.472 6.512 6.384 6.453 5,656,855 -0.05(-0.76%)
Jan 26, 2024 6.502 6.552 6.364 6.502 5,465,736 -0.02(-0.30%)
Jan 25, 2024 6.482 6.531 6.384 6.522 5,825,349 +0.11(+1.69%)
Jan 24, 2024 6.374 6.423 6.290 6.413 5,809,516 +0.11(+1.72%)
Jan 23, 2024 6.295 6.403 6.275 6.305 4,378,124 -0.02(-0.31%)
Jan 22, 2024 6.305 6.384 6.265 6.324 5,246,801 -0.02(-0.31%)
Jan 19, 2024 6.246 6.344 6.216 6.344 5,838,304 +0.08(+1.26%)
Jan 18, 2024 6.285 6.310 6.198 6.265 4,466,610 +0.02(+0.32%)
Jan 17, 2024 6.265 6.329 6.187 6.246 4,638,735 -0.10(-1.55%)
Jan 16, 2024 6.541 6.541 6.324 6.344 4,881,416 -0.21(-3.16%)
Jan 12, 2024 6.719 6.727 6.522 6.551 3,981,909 +0.01(+0.15%)
Jan 11, 2024 6.502 6.576 6.448 6.541 4,256,075 +0.07(+1.07%)
Jan 10, 2024 6.630 6.640 6.443 6.472 3,929,395 -0.11(-1.65%)
Jan 09, 2024 6.669 6.669 6.512 6.581 3,213,792 -0.05(-0.74%)
Jan 08, 2024 6.669 6.679 6.543 6.630 5,433,485 -0.19(-2.75%)
Jan 05, 2024 6.807 6.879 6.748 6.817 4,096,516 +0.06(+0.87%)
Jan 04, 2024 6.994 6.994 6.738 6.758 4,428,904 -0.17(-2.42%)
Jan 03, 2024 6.827 6.965 6.768 6.925 3,681,912 +0.11(+1.59%)
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.