Stock Quote

Crescent Pt Energy (NY: CPG )

3.810 USD -0.070 (-1.80%)
Official Closing Price Updated: 7:16 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 3.890 3.930 3.800 3.810 2,568,027 -0.07(-1.80%)
Apr 12, 2021 3.960 4.010 3.860 3.880 3,977,554 -0.06(-1.52%)
Apr 09, 2021 3.930 4.000 3.910 3.940 3,732,800 -0.01(-0.25%)
Apr 08, 2021 3.960 3.960 3.860 3.950 5,543,638 -0.02(-0.50%)
Apr 07, 2021 4.050 4.090 3.940 3.970 5,489,437 -0.06(-1.49%)
Apr 06, 2021 4.150 4.255 4.005 4.030 5,139,218 -0.08(-1.95%)
Apr 05, 2021 4.350 4.350 4.030 4.110 6,088,567 -0.26(-5.95%)
Apr 01, 2021 4.220 4.370 4.060 4.370 8,441,300 +0.20(+4.80%)
Mar 31, 2021 4.090 4.210 4.060 4.170 5,090,955 +0.10(+2.46%)
Mar 30, 2021 4.040 4.135 3.970 4.070 3,987,860 -0.01(-0.25%)
Mar 29, 2021 4.120 4.150 4.000 4.080 4,911,720 -0.10(-2.39%)
Mar 26, 2021 4.080 4.180 4.000 4.180 6,861,000 +0.20(+5.03%)
Mar 25, 2021 3.980 3.990 3.820 3.980 6,532,116 -0.11(-2.69%)
Mar 24, 2021 4.000 4.240 4.000 4.090 6,100,341 +0.18(+4.60%)
Mar 23, 2021 4.030 4.065 3.890 3.910 7,008,712 -0.29(-6.90%)
Mar 22, 2021 4.360 4.370 4.180 4.200 5,739,989 -0.17(-3.89%)
Mar 19, 2021 4.100 4.380 4.020 4.370 7,503,600 +0.26(+6.33%)
Mar 18, 2021 4.460 4.510 4.090 4.110 6,765,974 -0.40(-8.87%)
Mar 17, 2021 4.300 4.530 4.260 4.510 4,630,122 +0.19(+4.40%)
Mar 16, 2021 4.450 4.470 4.295 4.320 7,241,987 -0.21(-4.64%)
Mar 15, 2021 4.590 4.590 4.400 4.530 4,972,655 -0.05(-1.09%)
Mar 12, 2021 4.530 4.660 4.480 4.580 4,957,500 +0.03(+0.66%)
Mar 11, 2021 4.650 4.650 4.510 4.550 4,815,104 -0.03(-0.66%)
Mar 10, 2021 4.310 4.630 4.290 4.580 7,723,231 +0.29(+6.76%)
Mar 09, 2021 4.250 4.420 4.190 4.290 5,720,697 +0.04(+0.94%)
Mar 08, 2021 4.400 4.450 4.160 4.250 7,812,084 -0.10(-2.30%)
Mar 05, 2021 4.140 4.350 4.120 4.350 10,778,400 +0.33(+8.21%)
Mar 04, 2021 3.950 4.090 3.770 4.020 9,520,781 +0.14(+3.61%)
Mar 03, 2021 3.860 3.940 3.810 3.880 5,055,517 +0.04(+1.04%)
Mar 02, 2021 3.730 3.920 3.700 3.840 5,535,048 +0.11(+2.95%)
Mar 01, 2021 3.750 3.850 3.660 3.730 5,745,277 +0.07(+1.91%)
Feb 26, 2021 3.710 3.790 3.571 3.660 6,580,900 -0.16(-4.19%)
Feb 25, 2021 4.080 4.140 3.790 3.820 6,637,687 -0.26(-6.37%)
Feb 24, 2021 4.020 4.200 3.910 4.080 8,968,630 +0.12(+3.03%)
Feb 23, 2021 3.950 4.000 3.690 3.960 7,632,424 +0.10(+2.59%)
Feb 22, 2021 3.670 3.970 3.670 3.860 7,694,103 +0.22(+6.04%)
Feb 19, 2021 3.540 3.688 3.510 3.640 6,702,600 +0.00(+0.00%)
Feb 18, 2021 3.510 3.780 3.490 3.640 12,368,909 +0.34(+10.30%)
Feb 17, 2021 3.260 3.310 3.170 3.300 5,321,275 +0.02(+0.61%)
Feb 16, 2021 3.320 3.370 3.230 3.280 3,281,739 +0.05(+1.55%)
Feb 12, 2021 3.070 3.245 3.030 3.230 3,683,500 +0.12(+3.86%)
Feb 11, 2021 3.140 3.200 3.080 3.110 4,497,751 -0.04(-1.27%)
Feb 10, 2021 3.190 3.210 3.120 3.150 4,209,573 -0.02(-0.63%)
Feb 09, 2021 3.200 3.210 3.084 3.170 2,474,437 -0.06(-1.86%)
Feb 08, 2021 3.250 3.280 3.200 3.230 3,024,345 +0.02(+0.62%)
Feb 05, 2021 3.190 3.285 3.170 3.210 3,488,300 +0.06(+1.90%)
Feb 04, 2021 3.210 3.210 3.080 3.150 4,882,752 -0.02(-0.63%)
Feb 03, 2021 3.050 3.210 3.050 3.170 4,914,983 +0.14(+4.62%)
Feb 02, 2021 3.110 3.190 2.990 3.030 5,277,923 +0.03(+1.00%)
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.