Skip to main content

Crescent Pt Energy (NY: CPG )

7.930 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 8.040 8.080 7.910 7.930 2,482,973 +0.01(+0.13%)
Sep 21, 2023 8.100 8.150 7.900 7.920 5,132,674 -0.15(-1.86%)
Sep 20, 2023 8.230 8.350 8.070 8.070 2,968,569 -0.20(-2.42%)
Sep 19, 2023 8.530 8.544 8.250 8.270 3,322,800 -0.13(-1.55%)
Sep 18, 2023 8.560 8.568 8.360 8.400 2,623,188 -0.07(-0.83%)
Sep 15, 2023 8.500 8.520 8.440 8.470 2,685,089 -0.07(-0.82%)
Sep 14, 2023 8.500 8.555 8.475 8.540 2,181,788 +0.21(+2.52%)
Sep 13, 2023 8.389 8.389 8.261 8.330 3,504,970 +0.02(+0.24%)
Sep 12, 2023 8.202 8.350 8.172 8.310 3,722,414 +0.23(+2.81%)
Sep 11, 2023 8.310 8.360 8.053 8.083 2,469,596 -0.17(-2.04%)
Sep 08, 2023 8.231 8.335 8.231 8.251 2,165,784 +0.06(+0.72%)
Sep 07, 2023 8.330 8.379 8.152 8.192 2,240,101 -0.17(-2.01%)
Sep 06, 2023 8.360 8.483 8.271 8.360 2,772,452 -0.02(-0.24%)
Sep 05, 2023 8.389 8.488 8.339 8.379 2,583,395 +0.06(+0.71%)
Sep 01, 2023 8.231 8.340 8.202 8.320 2,052,494 +0.20(+2.43%)
Aug 31, 2023 8.142 8.177 8.073 8.122 2,045,583 +0.04(+0.49%)
Aug 30, 2023 8.063 8.127 8.053 8.083 3,407,296 +0.05(+0.62%)
Aug 29, 2023 7.895 8.043 7.811 8.034 2,486,772 +0.16(+2.01%)
Aug 28, 2023 7.826 7.974 7.816 7.875 2,814,443 +0.11(+1.40%)
Aug 25, 2023 7.905 7.925 7.712 7.767 3,984,762 -0.07(-0.88%)
Aug 24, 2023 8.014 8.098 7.816 7.836 3,228,468 -0.23(-2.82%)
Aug 23, 2023 7.994 8.132 7.836 8.063 3,047,503 -0.05(-0.61%)
Aug 22, 2023 8.152 8.216 8.103 8.113 1,943,679 -0.04(-0.48%)
Aug 21, 2023 8.251 8.320 8.105 8.152 1,813,132 -0.04(-0.48%)
Aug 18, 2023 8.073 8.202 7.994 8.192 2,010,902 +0.05(+0.61%)
Aug 17, 2023 8.202 8.276 8.095 8.142 3,714,567 +0.08(+0.98%)
Aug 16, 2023 8.142 8.261 8.029 8.063 2,206,881 -0.06(-0.73%)
Aug 15, 2023 8.182 8.251 8.073 8.122 2,905,327 -0.17(-2.03%)
Aug 14, 2023 8.310 8.340 8.221 8.290 1,964,374 -0.10(-1.18%)
Aug 11, 2023 8.271 8.456 8.251 8.389 2,231,112 +0.12(+1.43%)
Aug 10, 2023 8.350 8.429 8.241 8.271 3,509,776 -0.08(-0.95%)
Aug 09, 2023 8.261 8.466 8.236 8.350 6,554,894 +0.19(+2.30%)
Aug 08, 2023 7.895 8.162 7.846 8.162 1,751,952 +0.09(+1.10%)
Aug 07, 2023 8.093 8.125 8.024 8.073 994,410 +0.00(+0.06%)
Aug 04, 2023 8.068 8.216 8.029 8.068 2,434,298 +0.04(+0.49%)
Aug 03, 2023 7.921 8.117 7.773 8.029 2,652,162 +0.19(+2.38%)
Aug 02, 2023 7.950 7.980 7.793 7.842 3,233,439 -0.16(-1.97%)
Aug 01, 2023 7.901 7.999 7.820 7.999 2,558,238 +0.02(+0.25%)
Jul 31, 2023 7.999 8.107 7.970 7.980 3,095,898 +0.07(+0.87%)
Jul 28, 2023 7.694 7.940 7.542 7.911 4,280,244 +0.27(+3.47%)
Jul 27, 2023 8.088 8.167 7.645 7.645 5,461,667 -0.36(-4.55%)
Jul 26, 2023 7.714 8.068 7.694 8.009 5,731,044 +0.22(+2.78%)
Jul 25, 2023 7.684 7.862 7.665 7.793 3,126,400 +0.10(+1.28%)
Jul 24, 2023 7.635 7.802 7.635 7.694 3,533,733 +0.07(+0.90%)
Jul 21, 2023 7.478 7.635 7.463 7.625 3,467,539 +0.16(+2.11%)
Jul 20, 2023 7.399 7.468 7.311 7.468 3,605,472 +0.16(+2.15%)
Jul 19, 2023 7.350 7.468 7.276 7.311 3,391,405 -0.01(-0.13%)
Jul 18, 2023 6.996 7.370 6.996 7.320 4,256,883 +0.32(+4.64%)
Jul 17, 2023 6.937 7.040 6.863 6.996 3,225,571 +0.05(+0.71%)
Jul 14, 2023 7.261 7.261 6.937 6.946 4,805,348 -0.31(-4.34%)
Jul 13, 2023 7.173 7.291 7.114 7.261 3,064,006 +0.12(+1.65%)
Jul 12, 2023 7.104 7.223 7.104 7.143 3,318,566 +0.11(+1.54%)
Jul 11, 2023 6.927 7.045 6.858 7.035 3,618,044 +0.21(+3.03%)
Jul 10, 2023 6.750 6.883 6.710 6.828 3,202,829 +0.06(+0.87%)
Jul 07, 2023 6.484 6.819 6.475 6.769 3,571,639 +0.30(+4.56%)
Jul 06, 2023 6.612 6.641 6.395 6.474 3,587,764 -0.19(-2.81%)
Jul 05, 2023 6.710 6.730 6.632 6.661 2,187,504 +0.03(+0.45%)
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.