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

Crescent Pt Energy (TSX: CPG )

11.72 UNCHANGED
Last Price Updated: 4:00 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 (%)
Apr 30, 2018 11.30 11.40 11.17 11.25 3,424,303 -0.17(-1.49%)
Apr 27, 2018 11.47 11.61 11.30 11.42 2,455,785 -0.18(-1.55%)
Apr 26, 2018 11.77 11.81 11.47 11.60 4,432,515 -0.02(-0.17%)
Apr 25, 2018 11.30 11.73 11.15 11.62 5,415,486 +0.28(+2.47%)
Apr 24, 2018 11.30 11.50 11.14 11.34 5,810,197 +0.13(+1.16%)
Apr 23, 2018 10.68 11.22 10.62 11.21 3,286,492 +0.42(+3.89%)
Apr 20, 2018 10.64 10.79 10.53 10.79 4,363,998 +0.06(+0.56%)
Apr 19, 2018 10.70 10.95 10.63 10.73 7,078,306 +0.24(+2.29%)
Apr 18, 2018 10.16 10.57 10.14 10.49 5,847,265 +0.65(+6.61%)
Apr 17, 2018 9.690 9.880 9.650 9.840 2,007,410 +0.09(+0.92%)
Apr 16, 2018 9.950 10.00 9.675 9.750 3,702,041 -0.27(-2.69%)
Apr 13, 2018 10.02 10.28 9.960 10.02 3,503,741 +0.03(+0.30%)
Apr 12, 2018 9.890 10.06 9.780 9.990 3,210,891 +0.11(+1.11%)
Apr 11, 2018 9.500 9.970 9.490 9.880 4,849,982 +0.40(+4.22%)
Apr 10, 2018 9.390 9.600 9.270 9.480 5,379,423 +0.33(+3.61%)
Apr 09, 2018 9.380 9.560 9.130 9.150 5,158,065 -0.02(-0.22%)
Apr 06, 2018 9.160 9.300 8.970 9.170 5,339,241 -0.10(-1.08%)
Apr 05, 2018 8.690 9.300 8.640 9.270 6,643,014 +0.62(+7.17%)
Apr 04, 2018 8.400 8.660 8.290 8.650 4,462,794 +0.11(+1.29%)
Apr 03, 2018 8.590 8.640 8.400 8.540 3,680,418 -0.02(-0.23%)
Apr 02, 2018 8.700 8.790 8.450 8.560 2,863,707 -0.20(-2.28%)
Mar 29, 2018 8.760 8.760 8.760 0 +0.21(+2.46%)
Mar 28, 2018 8.970 9.050 8.430 8.550 7,881,445 -0.53(-5.84%)
Mar 27, 2018 9.340 9.460 9.030 9.080 2,674,930 -0.18(-1.94%)
Mar 26, 2018 9.160 9.270 9.070 9.260 2,042,271 +0.16(+1.76%)
Mar 23, 2018 9.440 9.520 9.030 9.100 4,058,244 -0.16(-1.73%)
Mar 22, 2018 9.350 9.470 9.250 9.260 2,375,450 -0.33(-3.44%)
Mar 21, 2018 9.190 9.670 9.180 9.590 4,696,990 +0.45(+4.92%)
Mar 20, 2018 8.970 9.180 8.970 9.140 2,841,957 +0.31(+3.51%)
Mar 19, 2018 9.050 9.160 8.770 8.830 1,759,633 -0.29(-3.18%)
Mar 16, 2018 8.740 9.140 8.710 9.120 7,143,992 +0.40(+4.59%)
Mar 15, 2018 8.700 8.790 8.620 8.720 1,713,534 +0.09(+1.04%)
Mar 14, 2018 8.650 8.760 8.580 8.630 1,873,050 +0.01(+0.12%)
Mar 13, 2018 8.580 8.780 8.560 8.620 2,161,707 +0.06(+0.70%)
Mar 12, 2018 8.720 8.790 8.550 8.560 1,751,844 -0.18(-2.06%)
Mar 09, 2018 8.830 8.870 8.660 8.740 4,450,168 +0.02(+0.23%)
Mar 08, 2018 8.710 8.790 8.540 8.720 2,157,842 +0.06(+0.69%)
Mar 07, 2018 8.630 8.660 3,641,347 -0.33(-3.67%)
Mar 06, 2018 9.170 9.280 8.950 8.990 3,268,901 -0.05(-0.55%)
Mar 05, 2018 8.540 9.070 8.520 9.040 3,273,224 +0.51(+5.98%)
Mar 02, 2018 8.370 8.560 8.250 8.530 3,968,694 +0.07(+0.83%)
Mar 01, 2018 9.100 9.180 8.450 8.460 6,619,198 -0.77(-8.34%)
Feb 28, 2018 9.650 9.690 9.200 9.230 4,168,009 -0.34(-3.55%)
Feb 27, 2018 9.730 9.830 9.570 9.570 3,015,101 -0.25(-2.55%)
Feb 26, 2018 9.590 9.940 9.530 9.820 2,747,895 +0.28(+2.94%)
Feb 23, 2018 9.250 9.540 9.220 9.540 2,025,682 +0.35(+3.81%)
Feb 22, 2018 9.190 2,467,650 +0.10(+1.10%)
Feb 21, 2018 9.080 9.300 8.990 9.090 2,744,713 +0.00(+0.00%)
Feb 20, 2018 8.860 9.150 8.860 9.090 2,316,886 +0.28(+3.18%)
Feb 16, 2018 8.810 8.810 8.810 0 -0.03(-0.34%)
Feb 15, 2018 9.050 9.050 8.700 8.840 2,079,797 -0.09(-1.01%)
Feb 14, 2018 8.500 8.970 8.400 8.930 3,347,017 +0.27(+3.12%)
Feb 13, 2018 8.660 3,785,825 -0.33(-3.67%)
Feb 12, 2018 8.990 9.120 8.820 8.990 4,067,825 +0.28(+3.21%)
Feb 09, 2018 8.820 8.920 8.400 8.710 4,561,428 -0.13(-1.47%)
Feb 08, 2018 9.300 8.820 8.840 3,606,915 -0.34(-3.70%)
Feb 07, 2018 9.500 9.510 9.040 9.180 3,326,840 -0.26(-2.75%)
Feb 06, 2018 8.920 9.530 8.860 9.440 4,554,308 +0.26(+2.83%)
Feb 05, 2018 9.220 9.480 9.050 9.180 4,239,868 -0.19(-2.03%)
Feb 02, 2018 9.680 9.700 9.330 9.370 4,867,876 -0.47(-4.78%)
Feb 01, 2018 10.02 9.710 9.840 3,582,850 +0.14(+1.44%)
Jan 31, 2018 9.880 10.00 9.600 9.700 5,463,215 -0.18(-1.82%)
Jan 30, 2018 10.20 10.20 10.11 9.880 4,980,929 -0.57(-5.45%)
Jan 29, 2018 10.74 10.74 10.44 10.45 2,909,079 -0.42(-3.86%)
Jan 26, 2018 10.93 10.94 10.78 10.87 2,201,142 -0.05(-0.46%)
Jan 25, 2018 11.32 11.37 10.83 10.92 4,419,899 -0.29(-2.59%)
Jan 24, 2018 11.18 11.30 10.93 11.21 5,421,530 +0.01(+0.09%)
Jan 23, 2018 11.00 11.30 10.79 11.20 4,705,692 +0.41(+3.80%)
Jan 22, 2018 10.56 10.87 10.46 10.79 3,663,846 +0.20(+1.89%)
Jan 19, 2018 10.59 10.67 10.35 10.59 5,090,009 -0.20(-1.85%)
Jan 18, 2018 11.09 10.75 10.79 3,009,776 -0.30(-2.71%)
Jan 17, 2018 10.98 11.19 10.96 11.09 2,529,113 +0.07(+0.64%)
Jan 16, 2018 11.42 11.43 10.96 11.02 3,932,290 -0.46(-4.01%)
Jan 15, 2018 11.23 11.50 11.20 11.48 1,884,846 +0.23(+2.04%)
Jan 12, 2018 11.41 11.57 11.18 11.25 4,631,213 -0.13(-1.14%)
Jan 11, 2018 11.07 11.54 11.02 11.38 7,285,270 +0.44(+4.02%)
Jan 10, 2018 11.11 10.47 10.94 7,097,819 +0.47(+4.49%)
Jan 09, 2018 10.12 10.59 10.11 10.47 4,131,777 +0.41(+4.08%)
Jan 08, 2018 10.14 10.21 9.930 10.06 3,619,762 -0.07(-0.69%)
Jan 05, 2018 10.30 10.32 10.06 10.13 3,071,083 -0.33(-3.15%)
Jan 04, 2018 10.47 10.48 10.27 10.46 3,449,983 +0.09(+0.87%)
Jan 03, 2018 10.15 10.49 10.15 10.37 3,980,470 +0.35(+3.49%)
Jan 02, 2018 9.650 10.02 9.650 10.02 3,588,624 +0.44(+4.59%)
Dec 29, 2017 9.580 9.580 9.580 0 +0.15(+1.59%)
Dec 28, 2017 9.400 9.510 9.350 9.430 2,393,493 +0.01(+0.11%)
Dec 27, 2017 9.430 9.560 9.360 9.420 2,906,451 +0.26(+2.84%)
Dec 22, 2017 9.240 9.270 9.110 9.160 2,086,761 -0.11(-1.19%)
Dec 21, 2017 8.900 9.350 8.810 9.270 3,485,596 +0.32(+3.58%)
Dec 20, 2017 8.520 8.960 8.490 8.950 3,563,275 +0.43(+5.05%)
Dec 19, 2017 8.520 8.610 8.440 8.520 2,238,217 +0.09(+1.07%)
Dec 18, 2017 8.340 8.610 8.335 8.430 4,018,796 +0.14(+1.69%)
Dec 15, 2017 8.550 8.610 8.265 8.290 6,053,723 -0.20(-2.36%)
Dec 14, 2017 8.570 8.690 8.470 8.490 3,093,863 -0.21(-2.41%)
Dec 13, 2017 9.100 9.150 8.700 8.700 3,597,556 -0.35(-3.87%)
Dec 12, 2017 9.330 9.425 8.970 9.050 3,112,691 -0.20(-2.16%)
Dec 11, 2017 9.090 9.320 9.070 9.250 2,319,723 +0.17(+1.87%)
Dec 08, 2017 9.100 9.170 9.010 9.080 2,471,814 +0.08(+0.89%)
Dec 07, 2017 9.000 9.120 8.930 9.000 4,438,196 +0.03(+0.33%)
Dec 06, 2017 9.200 9.250 8.870 8.970 3,062,471 -0.36(-3.86%)
Dec 05, 2017 9.310 9.440 9.250 9.330 1,935,425 -0.04(-0.43%)
Dec 04, 2017 9.460 9.570 9.360 9.370 2,215,978 -0.16(-1.68%)
Dec 01, 2017 9.590 9.800 9.450 9.530 3,944,168 +0.12(+1.28%)
Nov 30, 2017 9.210 9.450 9.200 9.410 4,967,524 +0.27(+2.95%)
Nov 29, 2017 9.050 9.220 8.990 9.140 2,100,235 +0.07(+0.77%)
Nov 28, 2017 9.100 9.290 9.030 9.070 2,568,213 -0.06(-0.66%)
Nov 27, 2017 9.510 9.520 9.110 9.130 2,934,946 -0.47(-4.90%)
Nov 24, 2017 9.700 9.740 9.580 9.600 2,069,906 +0.07(+0.73%)
Nov 23, 2017 9.460 9.540 9.420 9.530 1,310,882 +0.14(+1.49%)
Nov 22, 2017 9.360 9.650 9.300 9.390 3,420,795 +0.25(+2.74%)
Nov 21, 2017 9.310 9.390 9.130 9.140 2,308,641 -0.09(-0.98%)
Nov 20, 2017 9.520 9.550 9.230 9.230 3,134,983 -0.34(-3.55%)
Nov 17, 2017 9.610 9.810 9.560 9.570 3,423,374 +0.12(+1.27%)
Nov 16, 2017 9.630 9.710 9.400 9.450 2,428,801 -0.18(-1.87%)
Nov 15, 2017 9.720 9.990 9.560 9.630 2,554,741 -0.24(-2.43%)
Nov 14, 2017 10.34 10.39 9.855 9.870 4,570,321 -0.75(-7.06%)
Nov 13, 2017 10.88 11.00 10.59 10.62 3,186,002 -0.26(-2.39%)
Nov 10, 2017 11.08 11.22 10.86 10.88 3,282,215 -0.20(-1.81%)
Nov 09, 2017 11.15 11.32 11.07 11.08 3,179,457 -0.12(-1.07%)
Nov 08, 2017 11.13 11.53 10.94 11.20 5,294,842 +0.04(+0.36%)
Nov 07, 2017 11.25 11.34 10.96 11.16 3,605,096 -0.09(-0.80%)
Nov 06, 2017 10.58 11.28 10.58 11.25 4,727,102 +0.77(+7.35%)
Nov 03, 2017 10.43 10.56 10.37 10.48 3,084,052 +0.06(+0.58%)
Nov 02, 2017 10.48 10.59 10.31 10.42 2,598,769 -0.10(-0.95%)
Nov 01, 2017 10.85 10.96 10.43 10.52 5,329,949 -0.09(-0.85%)
Oct 31, 2017 10.13 10.64 10.08 10.61 4,059,567 +0.46(+4.53%)
Oct 30, 2017 9.550 10.17 9.500 10.15 4,910,387 +0.68(+7.18%)
Oct 27, 2017 8.990 9.500 8.900 9.470 3,652,758 +0.46(+5.11%)
Oct 26, 2017 9.410 9.520 8.900 9.010 4,866,422 -0.31(-3.33%)
Oct 25, 2017 9.170 9.340 9.120 9.320 2,662,223 +0.15(+1.64%)
Oct 24, 2017 9.190 9.340 9.130 9.170 1,867,195 +0.03(+0.33%)
Oct 23, 2017 9.140 9.320 9.095 9.140 2,717,010 +0.01(+0.11%)
Oct 20, 2017 9.160 9.200 9.000 9.130 2,729,179 -0.02(-0.22%)
Oct 19, 2017 9.230 9.250 9.100 9.150 1,594,159 -0.20(-2.14%)
Oct 18, 2017 9.410 9.470 9.310 9.350 1,665,963 -0.06(-0.64%)
Oct 17, 2017 9.520 9.590 9.400 9.410 3,297,873 -0.09(-0.95%)
Oct 16, 2017 9.550 9.620 9.480 9.500 1,744,735 +0.07(+0.74%)
Oct 13, 2017 9.510 9.590 9.380 9.430 1,269,521 +0.05(+0.53%)
Oct 12, 2017 9.400 9.575 9.340 9.380 2,028,958 -0.23(-2.39%)
Oct 11, 2017 9.640 9.650 9.400 9.610 2,910,717 -0.14(-1.44%)
Oct 10, 2017 9.930 9.740 9.750 1,753,364 +0.05(+0.52%)
Oct 06, 2017 9.900 9.910 9.690 9.700 2,531,685 -0.41(-4.06%)
Oct 05, 2017 9.940 10.17 9.900 10.11 1,700,126 +0.23(+2.33%)
Oct 04, 2017 9.950 10.10 9.870 9.880 2,745,515 -0.06(-0.60%)
Oct 03, 2017 9.870 10.03 9.820 9.940 2,229,773 +0.07(+0.71%)
Oct 02, 2017 9.850 9.940 9.700 9.870 2,033,500 -0.15(-1.50%)
Sep 29, 2017 10.14 10.14 9.960 10.02 1,841,367 -0.14(-1.38%)
Sep 28, 2017 10.41 10.44 10.05 10.16 2,559,996 -0.19(-1.84%)
Sep 27, 2017 10.06 10.35 3,158,950 +0.09(+0.88%)
Sep 26, 2017 10.16 10.28 9.930 10.26 2,712,171 +0.07(+0.69%)
Sep 25, 2017 9.990 10.24 9.970 10.19 3,859,940 +0.43(+4.41%)
Sep 22, 2017 9.820 9.890 9.620 9.760 2,279,575 -0.07(-0.71%)
Sep 21, 2017 9.510 9.900 9.430 9.830 2,612,760 +0.30(+3.15%)
Sep 20, 2017 9.160 9.560 9.160 9.530 3,767,528 +0.44(+4.84%)
Sep 19, 2017 9.130 9.180 8.960 9.090 2,120,885 +0.08(+0.89%)
Sep 18, 2017 8.950 9.130 8.820 9.010 1,560,871 +0.02(+0.22%)
Sep 15, 2017 9.260 9.290 8.860 8.990 7,135,298 -0.23(-2.49%)
Sep 14, 2017 9.020 9.385 9.000 9.220 3,883,842 +0.37(+4.18%)
Sep 13, 2017 8.670 8.990 8.650 8.850 3,548,845 +0.27(+3.15%)
Sep 12, 2017 8.360 8.630 8.310 8.580 2,243,726 +0.23(+2.75%)
Sep 11, 2017 8.270 8.480 8.260 8.350 1,640,889 +0.10(+1.21%)
Sep 08, 2017 8.600 8.600 8.180 8.250 2,160,135 -0.34(-3.96%)
Sep 07, 2017 8.700 8.740 8.590 8.590 1,426,928 -0.16(-1.83%)
Sep 06, 2017 8.800 8.880 8.690 8.750 2,718,961 +0.09(+1.04%)
Sep 05, 2017 8.700 8.780 8.520 8.660 2,509,035 +0.09(+1.05%)
Sep 01, 2017 8.650 8.660 8.410 8.570 1,765,094 +0.00(+0.00%)
Aug 31, 2017 8.320 8.600 8.240 8.570 2,570,158 +0.33(+4.00%)
Aug 30, 2017 8.220 8.410 8.150 8.240 2,404,193 -0.03(-0.36%)
Aug 29, 2017 8.110 8.345 8.080 8.270 1,821,790 +0.05(+0.61%)
Aug 28, 2017 8.430 8.430 8.150 8.220 1,650,080 -0.20(-2.38%)
Aug 25, 2017 8.380 8.450 8.310 8.420 925,989 +0.08(+0.96%)
Aug 24, 2017 8.360 8.430 8.320 8.340 923,104 -0.09(-1.07%)
Aug 23, 2017 8.340 8.520 8.310 8.430 1,446,523 +0.08(+0.96%)
Aug 22, 2017 8.370 8.420 8.320 8.350 1,383,782 +0.01(+0.12%)
Aug 21, 2017 8.570 8.600 8.300 8.340 1,732,202 -0.27(-3.14%)
Aug 18, 2017 8.630 8.720 8.550 8.610 1,591,669 -0.07(-0.81%)
Aug 17, 2017 8.610 8.860 8.600 8.680 1,813,656 +0.02(+0.23%)
Aug 16, 2017 8.670 8.950 8.630 8.660 2,778,377 +0.01(+0.12%)
Aug 15, 2017 8.640 8.780 8.510 8.650 2,046,991 +0.01(+0.12%)
Aug 14, 2017 8.880 8.910 8.610 8.640 1,644,689 -0.23(-2.59%)
Aug 11, 2017 8.980 9.020 8.810 8.870 1,965,069 -0.14(-1.55%)
Aug 10, 2017 9.220 9.240 8.950 9.010 2,294,838 -0.14(-1.53%)
Aug 09, 2017 9.360 9.430 9.080 9.150 1,770,664 -0.15(-1.61%)
Aug 08, 2017 9.280 9.465 9.205 9.300 1,907,696 -0.19(-2.00%)
Aug 04, 2017 9.200 9.520 9.050 9.490 1,868,649 +0.33(+3.60%)
Aug 03, 2017 9.620 9.670 9.140 9.160 2,756,340 -0.43(-4.48%)
Aug 02, 2017 9.560 9.620 9.370 9.590 3,038,932 +0.09(+0.95%)
Aug 01, 2017 9.760 9.760 9.480 9.500 2,067,502 -0.30(-3.06%)
Jul 31, 2017 9.930 9.960 9.580 9.800 2,113,181 -0.10(-1.01%)
Jul 28, 2017 10.38 10.42 9.890 9.900 2,435,717 -0.45(-4.35%)
Jul 27, 2017 10.18 10.46 10.10 10.35 3,983,692 +0.52(+5.29%)
Jul 26, 2017 9.790 10.09 9.730 9.830 3,767,299 +0.13(+1.34%)
Jul 25, 2017 9.250 9.730 9.210 9.700 2,963,031 +0.60(+6.59%)
Jul 24, 2017 9.240 9.260 9.070 9.100 1,358,210 -0.11(-1.19%)
Jul 21, 2017 9.450 9.470 9.150 9.210 1,924,235 -0.19(-2.02%)
Jul 20, 2017 10.00 10.00 9.390 9.400 2,461,748 -0.43(-4.37%)
Jul 19, 2017 9.060 9.850 9.020 9.830 4,020,218 +0.78(+8.62%)
Jul 18, 2017 9.280 9.290 8.970 9.050 2,234,824 -0.13(-1.42%)
Jul 17, 2017 9.180 9.280 9.160 9.180 1,375,077 -0.04(-0.43%)
Jul 14, 2017 9.250 9.300 9.145 9.220 1,682,491 +0.00(+0.00%)
Jul 13, 2017 9.300 9.300 9.050 9.220 3,076,034 +0.05(+0.55%)
Jul 12, 2017 9.350 9.450 9.090 9.170 2,893,390 -0.04(-0.43%)
Jul 11, 2017 9.220 9.290 9.070 9.210 2,364,152 -0.02(-0.22%)
Jul 10, 2017 9.200 9.310 9.060 9.230 2,976,448 +0.04(+0.44%)
Jul 07, 2017 9.160 9.270 8.990 9.190 2,372,397 -0.21(-2.23%)
Jul 06, 2017 9.440 9.450 9.100 9.400 4,147,488 +0.02(+0.21%)
Jul 05, 2017 9.840 9.880 9.360 9.380 3,267,438 -0.57(-5.73%)
Jul 04, 2017 10.17 10.19 9.880 9.950 1,321,290 +0.03(+0.30%)
Jul 03, 2017 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Jun 30, 2017 10.10 10.11 9.800 9.920 3,631,468 -0.07(-0.70%)
Jun 29, 2017 10.20 10.20 9.960 9.990 3,124,123 -0.15(-1.48%)
Jun 28, 2017 10.06 10.22 9.990 10.14 2,863,530 +0.07(+0.70%)
Jun 27, 2017 10.10 10.32 10.04 10.07 3,201,472 +0.10(+1.00%)
Jun 26, 2017 10.20 10.24 9.940 9.970 1,778,415 -0.19(-1.87%)
Jun 23, 2017 10.08 10.26 9.970 10.16 2,969,916 +0.09(+0.89%)
Jun 22, 2017 10.30 10.50 10.06 10.07 2,162,623 -0.22(-2.14%)
Jun 21, 2017 10.53 10.67 10.10 10.29 3,484,693 -0.27(-2.56%)
Jun 20, 2017 10.62 10.73 10.28 10.56 2,938,362 -0.33(-3.03%)
Jun 19, 2017 11.24 11.26 10.89 10.89 1,765,317 -0.35(-3.11%)
Jun 16, 2017 11.02 11.25 10.82 11.24 5,131,624 +0.26(+2.37%)
Jun 15, 2017 11.14 11.31 10.87 10.98 2,510,790 -0.19(-1.70%)
Jun 14, 2017 11.84 11.84 11.10 11.17 3,493,230 -0.74(-6.21%)
Jun 13, 2017 11.77 11.97 11.66 11.91 2,494,334 +0.13(+1.10%)
Jun 12, 2017 11.99 12.16 11.72 11.78 2,615,432 +0.03(+0.26%)
Jun 09, 2017 11.33 11.82 11.32 11.75 2,588,789 +0.43(+3.80%)
Jun 08, 2017 11.41 11.67 11.30 11.32 2,124,262 -0.11(-0.96%)
Jun 07, 2017 12.00 12.23 11.43 11.43 3,604,144 -0.73(-6.00%)
Jun 06, 2017 11.71 12.18 11.66 12.16 2,152,465 +0.35(+2.96%)
Jun 05, 2017 11.60 11.93 11.57 11.81 1,725,534 +0.10(+0.85%)
Jun 02, 2017 11.89 11.90 11.50 11.71 2,336,535 -0.35(-2.90%)
Jun 01, 2017 11.81 12.33 11.80 12.06 2,486,390 +0.34(+2.90%)
May 31, 2017 11.65 11.77 11.49 11.72 4,785,509 -0.17(-1.43%)
May 30, 2017 12.00 12.09 11.77 11.89 2,055,797 -0.22(-1.82%)
May 29, 2017 12.25 12.30 12.08 12.11 634,937 -0.15(-1.22%)
May 26, 2017 12.33 12.42 12.20 12.26 1,800,490 +0.00(+0.00%)
May 25, 2017 12.93 13.14 12.18 12.26 3,655,538 -0.77(-5.91%)
May 24, 2017 13.18 13.25 12.84 13.03 1,533,083 -0.15(-1.14%)
May 23, 2017 13.35 13.47 13.12 13.18 1,900,770 -0.18(-1.35%)
May 19, 2017 13.02 13.51 12.99 13.36 2,981,001 +0.46(+3.57%)
May 18, 2017 12.71 13.06 12.52 12.90 1,776,253 +0.12(+0.94%)
May 17, 2017 13.06 13.10 12.75 12.78 3,538,425 -0.38(-2.89%)
May 16, 2017 13.47 13.57 12.98 13.16 2,555,195 -0.24(-1.79%)
May 15, 2017 13.65 13.86 13.38 13.40 2,516,276 +0.14(+1.06%)
May 12, 2017 13.29 13.40 13.22 13.26 1,531,704 -0.01(-0.08%)
May 11, 2017 13.60 13.65 13.24 13.27 1,637,452 -0.22(-1.63%)
May 10, 2017 13.26 13.59 13.18 13.49 2,446,684 +0.38(+2.90%)
May 09, 2017 13.38 13.38 13.05 13.11 3,349,679 -0.22(-1.65%)
May 08, 2017 13.13 13.44 12.97 13.33 3,382,205 +0.22(+1.68%)
May 05, 2017 12.55 13.13 12.45 13.11 3,643,629 +0.57(+4.55%)
May 04, 2017 12.83 12.84 12.41 12.54 4,260,683 -0.46(-3.54%)
May 03, 2017 12.98 13.10 12.81 13.00 3,722,743 +0.06(+0.46%)
May 02, 2017 13.19 13.29 12.87 12.94 2,777,676 -0.19(-1.45%)
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.