Indicators

Crescent Pt Energy (TSX: CPG )

11.72 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.09	38.43	37.68	37.85	1,044,448	-0.23(-0.60%)
Jan 28, 2010	38.85	38.90	37.90	38.08	766,259	-0.62(-1.60%)
Jan 27, 2010	39.14	39.19	38.22	38.70	863,113	-0.47(-1.20%)
Jan 26, 2010	39.10	39.23	38.89	39.17	899,352	+0.12(+0.31%)
Jan 25, 2010	38.88	39.47	38.74	39.05	887,357	+0.20(+0.51%)
Jan 22, 2010	39.19	39.21	38.80	38.85	1,026,610	-0.45(-1.15%)
Jan 21, 2010	39.45	39.59	39.17	39.30	959,620	-0.15(-0.38%)
Jan 20, 2010	39.48	39.57	39.05	39.45	1,017,629	-0.09(-0.23%)
Jan 19, 2010	39.08	39.55	38.96	39.54	1,116,573	+0.46(+1.18%)
Jan 18, 2010	38.89	39.18	38.85	39.08	318,951	+0.18(+0.46%)
Jan 15, 2010	38.70	38.93	38.38	38.90	1,025,868	+0.24(+0.62%)
Jan 14, 2010	39.05	39.34	38.54	38.66	723,591	-0.41(-1.05%)
Jan 13, 2010	39.39	39.45	38.98	39.07	857,633	-0.36(-0.91%)
Jan 12, 2010	39.37	39.49	39.01	39.43	1,137,562	+0.05(+0.13%)
Jan 11, 2010	39.25	39.50	39.21	39.38	997,003	+0.38(+0.97%)
Jan 08, 2010	39.00	39.08	38.88	39.00	1,184,046	+0.00(+0.00%)
Jan 07, 2010	39.58	39.58	38.85	39.00	1,237,080	-0.59(-1.49%)
Jan 06, 2010	39.25	39.70	39.07	39.59	1,306,965	+0.32(+0.81%)
Jan 05, 2010	39.45	39.48	39.08	39.27	758,044	-0.23(-0.58%)

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.