Skip to main content

Crescent Pt Energy (NY: CPG )

7.140 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 7.180 7.215 7.110 7.140 6,628,382 +0.02(+0.28%)
Feb 26, 2024 7.040 7.130 6.970 7.120 5,189,111 +0.07(+0.99%)
Feb 23, 2024 7.050 7.080 6.970 7.050 5,271,312 -0.07(-0.98%)
Feb 22, 2024 6.970 7.160 6.940 7.120 7,482,392 +0.10(+1.42%)
Feb 21, 2024 6.840 7.057 6.840 7.020 7,249,208 +0.18(+2.63%)
Feb 20, 2024 6.810 6.885 6.780 6.840 7,049,988 +0.04(+0.59%)
Feb 16, 2024 6.710 6.840 6.665 6.800 6,824,902 +0.10(+1.49%)
Feb 15, 2024 6.340 6.730 6.330 6.700 7,048,276 +0.36(+5.68%)
Feb 14, 2024 6.410 6.480 6.290 6.340 5,164,037 -0.01(-0.16%)
Feb 13, 2024 6.460 6.480 6.300 6.350 5,516,300 -0.14(-2.16%)
Feb 12, 2024 6.340 6.520 6.340 6.490 5,406,061 +0.16(+2.53%)
Feb 09, 2024 6.390 6.410 6.320 6.330 4,940,508 -0.04(-0.63%)
Feb 08, 2024 6.270 6.400 6.245 6.370 4,969,266 +0.11(+1.76%)
Feb 07, 2024 6.280 6.320 6.200 6.260 3,631,662 +0.00(+0.00%)
Feb 06, 2024 6.190 6.326 6.145 6.260 4,663,805 +0.13(+2.12%)
Feb 05, 2024 6.200 6.200 6.030 6.130 6,681,369 -0.12(-1.92%)
Feb 02, 2024 6.370 6.400 6.250 6.250 6,499,365 -0.17(-2.65%)
Feb 01, 2024 6.570 6.659 6.390 6.420 8,895,128 -0.10(-1.53%)
Jan 31, 2024 6.620 6.690 6.520 6.520 5,788,779 -0.16(-2.40%)
Jan 30, 2024 6.480 6.690 6.450 6.680 6,610,819 +0.13(+1.98%)
Jan 29, 2024 6.570 6.610 6.480 6.550 5,572,698 -0.05(-0.76%)
Jan 26, 2024 6.600 6.651 6.460 6.600 5,384,422 -0.02(-0.30%)
Jan 25, 2024 6.580 6.630 6.480 6.620 5,738,685 +0.11(+1.69%)
Jan 24, 2024 6.470 6.520 6.385 6.510 5,723,088 +0.11(+1.72%)
Jan 23, 2024 6.390 6.500 6.370 6.400 4,312,991 -0.02(-0.31%)
Jan 22, 2024 6.400 6.480 6.360 6.420 5,168,744 -0.02(-0.31%)
Jan 19, 2024 6.340 6.440 6.310 6.440 5,751,447 +0.08(+1.26%)
Jan 18, 2024 6.380 6.405 6.292 6.360 4,400,160 +0.02(+0.32%)
Jan 17, 2024 6.360 6.425 6.280 6.340 4,569,724 -0.10(-1.55%)
Jan 16, 2024 6.640 6.640 6.420 6.440 4,808,795 -0.21(-3.16%)
Jan 12, 2024 6.820 6.828 6.620 6.650 3,922,670 +0.01(+0.15%)
Jan 11, 2024 6.600 6.675 6.545 6.640 4,192,757 +0.07(+1.07%)
Jan 10, 2024 6.730 6.740 6.540 6.570 3,870,937 -0.11(-1.65%)
Jan 09, 2024 6.770 6.770 6.610 6.680 3,165,981 -0.05(-0.74%)
Jan 08, 2024 6.770 6.780 6.642 6.730 5,352,651 -0.19(-2.75%)
Jan 05, 2024 6.910 6.983 6.850 6.920 4,035,572 +0.06(+0.87%)
Jan 04, 2024 7.100 7.100 6.840 6.860 4,363,015 -0.17(-2.42%)
Jan 03, 2024 6.930 7.070 6.870 7.030 3,627,136 +0.11(+1.59%)
Jan 02, 2024 7.000 7.076 6.900 6.920 4,316,348 -0.01(-0.14%)
Dec 29, 2023 6.970 6.990 6.925 6.930 3,269,809 -0.03(-0.43%)
Dec 28, 2023 7.060 7.075 6.942 6.960 2,607,134 -0.13(-1.83%)
Dec 27, 2023 7.200 7.220 7.075 7.090 3,343,104 -0.11(-1.53%)
Dec 26, 2023 7.100 7.230 7.060 7.200 2,119,725 +0.18(+2.56%)
Dec 22, 2023 7.050 7.100 6.973 7.020 3,686,993 +0.03(+0.43%)
Dec 21, 2023 6.900 7.000 6.860 6.990 4,773,106 +0.16(+2.34%)
Dec 20, 2023 6.990 7.020 6.820 6.830 4,076,722 -0.12(-1.73%)
Dec 19, 2023 6.870 6.960 6.835 6.950 4,114,416 +0.09(+1.31%)
Dec 18, 2023 6.960 7.010 6.830 6.860 3,804,601 +0.06(+0.88%)
Dec 15, 2023 6.890 6.890 6.720 6.800 6,159,666 -0.05(-0.73%)
Dec 14, 2023 6.770 6.900 6.770 6.850 8,399,131 +0.35(+5.38%)
Dec 13, 2023 6.313 6.500 6.250 6.500 3,630,131 +0.23(+3.60%)
Dec 12, 2023 6.402 6.402 6.215 6.274 6,386,354 -0.22(-3.33%)
Dec 11, 2023 6.628 6.665 6.471 6.490 5,636,258 -0.19(-2.79%)
Dec 08, 2023 6.579 6.716 6.554 6.677 4,477,787 +0.18(+2.72%)
Dec 07, 2023 6.480 6.560 6.441 6.500 5,589,353 +0.07(+1.07%)
Dec 06, 2023 6.657 6.677 6.421 6.431 5,928,848 -0.26(-3.82%)
Dec 05, 2023 6.795 6.824 6.687 6.687 5,053,664 -0.11(-1.59%)
Dec 04, 2023 6.922 6.922 6.785 6.795 5,241,729 -0.17(-2.40%)
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.