Crescent Pt Energy (NY: CPG )

2.920 USD -0.160 (-5.19%)
Official Closing Price Updated: 7:22 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 3.010 3.035 2.910 2.920 4,192,900 -0.16(-5.19%)
Jan 14, 2021 2.870 3.110 2.830 3.080 3,943,457 +0.25(+8.83%)
Jan 13, 2021 2.870 2.870 2.770 2.830 2,529,189 -0.01(-0.35%)
Jan 12, 2021 2.750 2.850 2.740 2.840 4,259,468 +0.15(+5.58%)
Jan 11, 2021 2.630 2.711 2.600 2.690 3,206,641 -0.02(-0.74%)
Jan 08, 2021 2.780 2.840 2.615 2.710 2,928,100 -0.04(-1.45%)
Jan 07, 2021 2.760 2.865 2.700 2.750 3,369,698 +0.07(+2.61%)
Jan 06, 2021 2.700 2.740 2.610 2.680 4,540,665 +0.05(+1.90%)
Jan 05, 2021 2.420 2.690 2.420 2.630 4,739,710 +0.26(+10.97%)
Jan 04, 2021 2.360 2.430 2.310 2.370 2,644,565 +0.03(+1.28%)
Dec 31, 2020 2.340 2.340 2.340 2,282,860 -0.05(-2.09%)
Dec 30, 2020 2.300 2.420 2.280 2.390 2,282,860 +0.09(+3.91%)
Dec 29, 2020 2.300 2.360 2.275 2.300 2,437,137 +0.04(+1.77%)
Dec 28, 2020 2.340 2.380 2.230 2.260 1,248,769 -0.08(-3.42%)
Dec 24, 2020 2.380 2.380 2.309 2.340 806,900 -0.03(-1.27%)
Dec 23, 2020 2.210 2.380 2.180 2.370 3,262,965 +0.19(+8.72%)
Dec 22, 2020 2.250 2.280 2.150 2.180 2,678,836 -0.09(-3.96%)
Dec 21, 2020 2.270 2.340 2.200 2.270 3,468,224 -0.14(-5.81%)
Dec 18, 2020 2.430 2.500 2.400 2.410 2,882,400 +0.00(+0.00%)
Dec 17, 2020 2.410 2.430 2.360 2.410 2,100,144 +0.03(+1.26%)
Dec 16, 2020 2.460 2.480 2.330 2.380 2,484,630 -0.04(-1.65%)
Dec 15, 2020 2.390 2.440 2.345 2.420 2,630,368 +0.04(+1.68%)
Dec 14, 2020 2.490 2.519 2.350 2.380 3,140,711 -0.03(-1.24%)
Dec 11, 2020 2.410 2.425 2.320 2.410 3,722,000 -0.01(-0.41%)
Dec 10, 2020 2.270 2.460 2.250 2.420 4,380,260 +0.17(+7.56%)
Dec 09, 2020 2.350 2.420 2.210 2.250 4,686,485 -0.05(-2.17%)
Dec 08, 2020 2.140 2.310 2.110 2.300 3,863,537 +0.15(+6.98%)
Dec 07, 2020 2.100 2.209 2.025 2.150 3,681,261 +0.06(+2.87%)
Dec 04, 2020 1.950 2.120 1.930 2.090 4,276,000 +0.20(+10.58%)
Dec 03, 2020 1.850 1.935 1.800 1.890 3,817,842 +0.06(+3.28%)
Dec 02, 2020 1.770 1.940 1.770 1.830 3,799,234 +0.04(+2.23%)
Dec 01, 2020 1.840 1.870 1.750 1.790 2,724,229 +0.00(+0.00%)
Nov 30, 2020 1.990 1.990 1.790 1.790 2,540,630 -0.19(-9.60%)
Nov 27, 2020 1.960 1.990 1.921 1.980 1,318,900 -0.01(-0.50%)
Nov 25, 2020 2.030 2.050 1.955 1.990 1,977,600 -0.02(-1.00%)
Nov 24, 2020 1.900 2.040 1.890 2.010 3,668,430 +0.20(+11.05%)
Nov 23, 2020 1.710 1.860 1.710 1.810 2,414,704 +0.12(+7.10%)
Nov 20, 2020 1.680 1.715 1.640 1.690 1,089,300 +0.02(+1.20%)
Nov 19, 2020 1.640 1.690 1.600 1.670 1,622,244 +0.02(+1.21%)
Nov 18, 2020 1.670 1.750 1.630 1.650 2,237,836 +0.01(+0.61%)
Nov 17, 2020 1.580 1.650 1.570 1.640 1,642,269 +0.04(+2.50%)
Nov 16, 2020 1.550 1.620 1.550 1.600 2,059,859 +0.07(+4.58%)
Nov 13, 2020 1.470 1.550 1.470 1.530 1,284,200 +0.06(+4.08%)
Nov 12, 2020 1.460 1.620 1.460 1.470 2,382,067 -0.12(-7.55%)
Nov 11, 2020 1.580 1.679 1.550 1.590 2,129,658 +0.05(+3.25%)
Nov 10, 2020 1.470 1.550 1.422 1.540 2,380,292 +0.07(+4.76%)
Nov 09, 2020 1.370 1.520 1.360 1.470 5,106,508 +0.23(+18.55%)
Nov 06, 2020 1.290 1.290 1.230 1.240 983,600 -0.06(-4.62%)
Nov 05, 2020 1.270 1.330 1.270 1.300 639,599 +0.02(+1.56%)
Nov 04, 2020 1.300 1.340 1.270 1.280 1,335,892 -0.03(-2.29%)
Nov 03, 2020 1.300 1.390 1.300 1.310 1,550,819 +0.02(+1.55%)
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.