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

Crescent Pt Energy (TSX: CPG )

N/A 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, 2019 5.520 5.520 5.150 5.160 5,452,598 -0.26(-4.80%)
Apr 29, 2019 5.340 5.500 5.230 5.420 4,955,575 +0.05(+0.93%)
Apr 26, 2019 5.370 5.390 5.150 5.370 9,137,352 -0.11(-2.01%)
Apr 25, 2019 5.590 5.600 5.430 5.480 4,907,341 -0.08(-1.44%)
Apr 24, 2019 5.900 5.920 5.560 5.560 7,304,805 -0.33(-5.60%)
Apr 23, 2019 5.920 5.980 5.730 5.890 8,546,693 +0.00(+0.00%)
Apr 22, 2019 5.650 5.900 5.640 5.890 6,689,311 +0.41(+7.48%)
Apr 18, 2019 5.480 5.480 5.480 0 -0.10(-1.79%)
Apr 17, 2019 5.490 5.600 5.400 5.580 12,005,461 +0.17(+3.14%)
Apr 16, 2019 5.690 5.690 5.360 5.410 7,913,437 -0.23(-4.08%)
Apr 15, 2019 5.630 5.780 5.550 5.640 8,341,259 +0.00(+0.00%)
Apr 12, 2019 5.600 5.650 5.510 5.640 10,696,960 +0.28(+5.22%)
Apr 11, 2019 5.360 5.630 5.260 5.360 12,408,572 +0.01(+0.19%)
Apr 10, 2019 5.100 5.440 5.070 5.350 11,852,807 +0.33(+6.57%)
Apr 09, 2019 4.970 5.110 4.830 5.020 8,066,933 +0.04(+0.80%)
Apr 08, 2019 4.470 5.000 4.470 4.980 10,087,953 +0.54(+12.16%)
Apr 05, 2019 4.160 4.450 4.160 4.440 5,828,159 +0.29(+6.99%)
Apr 04, 2019 4.050 4.200 4.040 4.150 3,028,613 +0.09(+2.22%)
Apr 03, 2019 4.210 4.240 4.020 4.060 5,307,340 -0.15(-3.56%)
Apr 02, 2019 4.340 4.370 4.160 4.210 4,574,928 -0.12(-2.77%)
Apr 01, 2019 4.410 4.450 4.310 4.330 3,173,200 +0.00(+0.00%)
Mar 29, 2019 4.430 4.440 4.280 4.330 3,410,745 +0.04(+0.93%)
Mar 28, 2019 4.320 4.380 4.230 4.290 3,932,325 -0.09(-2.05%)
Mar 27, 2019 4.460 4.530 4.340 4.380 4,158,891 -0.09(-2.01%)
Mar 26, 2019 4.360 4.490 4.350 4.470 3,783,064 +0.22(+5.18%)
Mar 25, 2019 4.420 4.460 4.230 4.250 3,782,033 -0.21(-4.71%)
Mar 22, 2019 4.620 4.620 4.430 4.460 6,402,592 -0.20(-4.29%)
Mar 21, 2019 4.370 4.760 4.350 4.660 13,157,441 +0.29(+6.64%)
Mar 20, 2019 3.990 4.390 3.950 4.370 8,067,400 +0.38(+9.52%)
Mar 19, 2019 4.120 4.120 3.990 3.990 5,133,477 -0.11(-2.68%)
Mar 18, 2019 4.000 4.110 3.960 4.100 4,227,421 +0.14(+3.54%)
Mar 15, 2019 4.030 4.050 3.930 3.960 27,412,306 -0.03(-0.75%)
Mar 14, 2019 4.040 4.150 3.990 3.990 3,336,732 -0.08(-1.97%)
Mar 13, 2019 3.930 4.100 3.870 4.070 4,283,965 +0.18(+4.63%)
Mar 12, 2019 3.990 4.050 3.810 3.890 5,004,801 -0.08(-2.02%)
Mar 11, 2019 4.020 4.150 3.970 3.970 5,646,746 -0.07(-1.73%)
Mar 08, 2019 3.740 4.050 3.670 4.040 5,234,969 +0.10(+2.54%)
Mar 07, 2019 4.000 4.080 3.670 3.940 9,626,637 -0.14(-3.43%)
Mar 06, 2019 4.050 4.130 4.020 4.080 3,594,843 -0.01(-0.24%)
Mar 05, 2019 4.180 4.200 4.070 4.090 2,571,088 -0.06(-1.45%)
Mar 04, 2019 4.290 4.310 4.060 4.150 4,232,034 -0.10(-2.35%)
Mar 01, 2019 4.260 4.380 4.230 4.250 2,654,872 +0.00(+0.00%)
Feb 28, 2019 4.310 4.320 4.160 4.250 3,010,905 -0.05(-1.16%)
Feb 27, 2019 4.280 4.440 4.250 4.300 4,779,042 +0.08(+1.90%)
Feb 26, 2019 3.990 4.280 3.980 4.220 7,795,257 +0.24(+6.03%)
Feb 25, 2019 3.920 4.020 3.890 3.980 3,973,686 +0.03(+0.76%)
Feb 22, 2019 4.000 4.050 3.920 3.950 2,608,650 +0.06(+1.54%)
Feb 21, 2019 3.960 4.030 3.880 3.890 2,947,333 -0.07(-1.77%)
Feb 20, 2019 4.050 4.090 3.960 3.960 6,816,577 -0.09(-2.22%)
Feb 19, 2019 3.830 4.050 3.820 4.050 3,982,589 +0.25(+6.58%)
Feb 15, 2019 3.800 3.800 3.800 0 +0.11(+2.98%)
Feb 14, 2019 3.650 3.790 3.600 3.690 3,322,817 +0.04(+1.10%)
Feb 13, 2019 3.480 3.720 3.480 3.650 4,870,041 +0.20(+5.80%)
Feb 12, 2019 3.330 3.480 3.300 3.450 3,300,392 +0.19(+5.83%)
Feb 11, 2019 3.410 3.410 3.240 3.260 4,200,898 -0.16(-4.68%)
Feb 08, 2019 3.400 3.440 3.350 3.420 2,272,807 +0.05(+1.48%)
Feb 07, 2019 3.570 3.570 3.350 3.370 11,359,563 -0.21(-5.87%)
Feb 06, 2019 3.610 3.680 3.530 3.580 2,783,800 -0.06(-1.65%)
Feb 05, 2019 3.700 3.730 3.570 3.640 4,337,212 -0.06(-1.62%)
Feb 04, 2019 3.820 3.840 3.660 3.700 6,620,567 -0.15(-3.90%)
Feb 01, 2019 3.960 3.990 3.810 3.850 3,462,716 -0.07(-1.79%)
Jan 31, 2019 3.970 4.100 3.920 3.920 4,922,783 -0.03(-0.76%)
Jan 30, 2019 3.910 3.980 3.820 3.950 4,966,219 +0.08(+2.07%)
Jan 29, 2019 3.950 3.960 3.840 3.870 4,502,750 -0.02(-0.51%)
Jan 28, 2019 3.990 3.990 3.870 3.890 4,056,467 -0.17(-4.19%)
Jan 25, 2019 4.150 4.200 4.060 4.060 2,350,762 -0.06(-1.46%)
Jan 24, 2019 4.030 4.180 3.970 4.120 3,375,815 +0.10(+2.49%)
Jan 23, 2019 4.160 4.180 4.000 4.020 3,551,914 -0.12(-2.90%)
Jan 22, 2019 4.340 4.360 4.070 4.140 4,873,103 -0.29(-6.55%)
Jan 21, 2019 4.660 4.680 4.400 4.430 2,682,646 -0.23(-4.94%)
Jan 18, 2019 4.610 4.700 4.560 4.660 3,862,976 +0.05(+1.08%)
Jan 17, 2019 4.380 4.630 4.340 4.610 4,343,937 +0.20(+4.54%)
Jan 16, 2019 4.400 4.480 4.300 4.410 5,553,886 -0.03(-0.68%)
Jan 15, 2019 4.270 4.500 4.240 4.440 6,820,087 -0.06(-1.33%)
Jan 14, 2019 4.470 4.540 4.430 4.500 1,959,000 -0.02(-0.44%)
Jan 11, 2019 4.460 4.530 4.400 4.520 2,300,877 +0.01(+0.22%)
Jan 10, 2019 4.480 4.530 4.390 4.510 3,672,760 -0.05(-1.10%)
Jan 09, 2019 4.480 4.560 4.320 4.560 4,177,691 +0.18(+4.11%)
Jan 08, 2019 4.480 4.530 4.350 4.380 4,140,043 -0.03(-0.68%)
Jan 07, 2019 4.550 4.560 4.310 4.410 11,898,820 +0.03(+0.68%)
Jan 04, 2019 4.450 4.560 4.340 4.380 4,163,591 +0.02(+0.46%)
Jan 03, 2019 4.360 4.430 4.180 4.360 3,547,041 +0.04(+0.93%)
Jan 02, 2019 4.050 4.420 3.930 4.320 4,277,802 +0.18(+4.35%)
Dec 31, 2018 4.140 4.140 4.140 0 +0.08(+1.97%)
Dec 28, 2018 3.950 4.150 3.910 4.060 3,783,026 +0.11(+2.78%)
Dec 27, 2018 3.920 4.000 3.770 3.950 4,277,750 +0.20(+5.33%)
Dec 24, 2018 3.750 3.750 3.750 0 -0.13(-3.35%)
Dec 21, 2018 4.020 4.060 3.850 3.880 8,306,720 -0.14(-3.48%)
Dec 20, 2018 4.020 4.220 3.970 4.020 4,990,956 -0.16(-3.83%)
Dec 19, 2018 3.960 4.250 3.940 4.180 6,530,541 +0.27(+6.91%)
Dec 18, 2018 4.050 4.080 3.880 3.910 5,992,087 -0.15(-3.69%)
Dec 17, 2018 4.270 4.340 4.040 4.060 7,167,887 -0.24(-5.58%)
Dec 14, 2018 4.420 4.610 4.220 4.300 5,053,507 -0.22(-4.87%)
Dec 13, 2018 4.330 4.540 4.210 4.520 5,231,517 +0.22(+5.12%)
Dec 12, 2018 4.290 4.500 4.280 4.300 4,774,129 +0.08(+1.90%)
Dec 11, 2018 4.150 4.250 4.080 4.220 4,316,498 +0.15(+3.69%)
Dec 10, 2018 4.200 4.250 4.040 4.070 4,813,740 -0.20(-4.68%)
Dec 07, 2018 4.340 4.540 4.260 4.270 6,411,209 +0.12(+2.89%)
Dec 06, 2018 4.180 4.220 4.050 4.150 6,154,426 -0.19(-4.38%)
Dec 05, 2018 4.180 4.350 4.070 4.340 4,140,394 +0.20(+4.83%)
Dec 04, 2018 4.340 4.380 4.130 4.140 5,853,261 -0.20(-4.61%)
Dec 03, 2018 4.180 4.390 4.150 4.340 8,081,457 +0.40(+10.15%)
Nov 30, 2018 3.980 4.030 3.800 3.940 40,581,544 -0.09(-2.23%)
Nov 29, 2018 3.990 4.100 3.950 4.030 8,377,721 +0.04(+1.00%)
Nov 28, 2018 4.220 4.280 3.990 3.990 8,723,876 -0.26(-6.12%)
Nov 27, 2018 4.370 4.380 4.160 4.250 6,586,669 -0.13(-2.97%)
Nov 26, 2018 4.460 4.520 4.360 4.380 4,893,577 +0.02(+0.46%)
Nov 23, 2018 4.500 4.510 4.240 4.360 5,572,050 -0.27(-5.83%)
Nov 22, 2018 4.580 4.690 4.580 4.630 2,378,784 +0.03(+0.65%)
Nov 21, 2018 4.700 4.710 4.510 4.600 6,489,439 +0.04(+0.88%)
Nov 20, 2018 4.850 4.880 4.510 4.560 12,131,441 -0.40(-8.06%)
Nov 19, 2018 4.970 5.010 4.800 4.960 6,090,439 -0.04(-0.80%)
Nov 16, 2018 5.180 5.220 4.820 5.000 5,412,736 -0.14(-2.72%)
Nov 15, 2018 5.070 5.190 4.990 5.140 5,747,096 +0.06(+1.18%)
Nov 14, 2018 5.410 5.450 5.030 5.080 6,729,707 -0.23(-4.33%)
Nov 13, 2018 5.470 5.600 5.280 5.310 6,014,852 -0.20(-3.63%)
Nov 12, 2018 5.900 5.900 5.460 5.510 3,272,881 -0.13(-2.30%)
Nov 09, 2018 5.680 5.700 5.470 5.640 4,188,973 -0.17(-2.93%)
Nov 08, 2018 6.010 6.040 5.740 5.810 4,235,169 -0.24(-3.97%)
Nov 07, 2018 6.090 6.160 5.890 6.050 3,903,896 +0.07(+1.17%)
Nov 06, 2018 6.080 6.190 5.870 5.980 3,056,846 -0.07(-1.16%)
Nov 05, 2018 6.010 6.170 6.000 6.050 3,727,276 +0.16(+2.72%)
Nov 02, 2018 6.290 6.300 5.830 5.890 5,290,175 -0.36(-5.76%)
Nov 01, 2018 6.230 6.360 6.120 6.250 3,511,678 +0.03(+0.48%)
Oct 31, 2018 6.480 6.640 6.200 6.220 4,359,908 -0.18(-2.81%)
Oct 30, 2018 6.300 6.450 6.160 6.400 3,904,026 -0.05(-0.78%)
Oct 29, 2018 6.780 6.850 6.350 6.450 7,317,660 -0.29(-4.30%)
Oct 26, 2018 6.530 6.890 6.410 6.740 5,011,398 -0.02(-0.30%)
Oct 25, 2018 6.150 6.910 6.050 6.760 7,887,587 +1.00(+17.36%)
Oct 24, 2018 6.250 6.280 5.690 5.760 6,201,217 -0.46(-7.40%)
Oct 23, 2018 6.570 6.570 6.030 6.220 6,688,831 -0.48(-7.16%)
Oct 22, 2018 6.800 6.830 6.650 6.700 3,243,816 -0.22(-3.18%)
Oct 19, 2018 6.930 7.100 6.890 6.920 2,759,501 +0.07(+1.02%)
Oct 18, 2018 7.030 7.050 6.830 6.850 3,181,502 -0.26(-3.66%)
Oct 17, 2018 7.350 7.350 6.980 7.110 3,260,602 -0.28(-3.79%)
Oct 16, 2018 7.400 7.480 7.330 7.390 1,872,028 +0.00(+0.00%)
Oct 15, 2018 7.490 7.540 7.300 7.390 2,017,914 -0.08(-1.07%)
Oct 12, 2018 7.650 7.660 7.390 7.470 3,772,466 -0.08(-1.06%)
Oct 11, 2018 7.530 7.750 7.430 7.550 4,890,378 -0.09(-1.18%)
Oct 10, 2018 8.060 8.090 7.570 7.640 4,812,703 -0.50(-6.14%)
Oct 09, 2018 8.090 8.200 8.070 8.140 2,357,091 +0.04(+0.49%)
Oct 05, 2018 8.100 8.100 8.100 0 -0.29(-3.46%)
Oct 04, 2018 8.400 8.580 8.330 8.390 2,796,581 -0.14(-1.64%)
Oct 03, 2018 8.340 8.540 8.210 8.530 3,013,233 +0.21(+2.52%)
Oct 02, 2018 8.460 8.520 8.300 8.320 2,098,455 -0.14(-1.65%)
Oct 01, 2018 8.340 8.540 8.280 8.460 2,535,800 +0.24(+2.92%)
Sep 28, 2018 8.080 8.280 8.070 8.220 1,998,967 +0.10(+1.23%)
Sep 27, 2018 7.900 8.130 7.900 8.120 2,099,473 +0.24(+3.05%)
Sep 26, 2018 8.090 8.220 7.850 7.880 2,344,124 -0.27(-3.31%)
Sep 25, 2018 8.250 8.330 8.110 8.150 1,688,108 -0.02(-0.24%)
Sep 24, 2018 8.160 8.380 8.120 8.170 2,558,207 +0.08(+0.99%)
Sep 21, 2018 8.000 8.090 7.930 8.090 9,626,619 +0.15(+1.89%)
Sep 20, 2018 7.990 8.030 7.830 7.940 2,405,764 -0.02(-0.25%)
Sep 19, 2018 7.840 8.090 7.810 7.960 2,243,580 +0.10(+1.27%)
Sep 18, 2018 7.670 7.880 7.630 7.860 2,172,069 +0.27(+3.56%)
Sep 17, 2018 7.680 7.760 7.580 7.590 1,971,025 -0.04(-0.52%)
Sep 14, 2018 7.470 7.650 7.440 7.630 2,225,916 +0.17(+2.28%)
Sep 13, 2018 7.550 7.620 7.380 7.460 2,928,963 -0.10(-1.32%)
Sep 12, 2018 7.640 7.670 7.490 7.560 3,510,096 +0.06(+0.80%)
Sep 11, 2018 7.150 7.550 7.050 7.500 3,862,214 +0.35(+4.90%)
Sep 10, 2018 7.230 7.420 7.120 7.150 3,871,825 -0.02(-0.28%)
Sep 07, 2018 6.940 7.240 6.660 7.170 6,433,433 +0.15(+2.14%)
Sep 06, 2018 7.600 7.640 7.020 7.020 6,527,003 -0.59(-7.75%)
Sep 05, 2018 7.810 7.810 7.470 7.610 3,019,717 -0.21(-2.69%)
Sep 04, 2018 8.160 8.160 7.790 7.820 2,666,150 -0.19(-2.37%)
Aug 31, 2018 8.010 8.010 8.010 0 -0.28(-3.38%)
Aug 30, 2018 8.420 8.460 8.160 8.290 2,400,776 -0.16(-1.89%)
Aug 29, 2018 8.410 8.480 8.350 8.450 1,744,862 +0.07(+0.84%)
Aug 28, 2018 8.600 8.620 8.320 8.380 1,859,290 -0.19(-2.22%)
Aug 27, 2018 8.490 8.620 8.490 8.570 1,474,795 +0.10(+1.18%)
Aug 24, 2018 8.500 8.570 8.410 8.470 1,382,584 +0.07(+0.83%)
Aug 23, 2018 8.480 8.500 8.360 8.400 2,143,825 -0.06(-0.71%)
Aug 22, 2018 8.410 8.550 8.380 8.460 2,064,364 +0.15(+1.81%)
Aug 21, 2018 8.340 8.470 8.300 8.310 2,244,398 +0.08(+0.97%)
Aug 20, 2018 8.160 8.290 8.120 8.230 1,383,592 +0.10(+1.23%)
Aug 17, 2018 8.160 8.170 8.030 8.130 1,396,067 +0.05(+0.62%)
Aug 16, 2018 8.050 8.160 7.960 8.080 1,674,567 +0.10(+1.25%)
Aug 15, 2018 8.150 8.190 7.910 7.980 4,384,692 -0.27(-3.27%)
Aug 14, 2018 8.300 8.400 8.200 8.250 2,124,971 +0.04(+0.49%)
Aug 13, 2018 8.470 8.520 8.200 8.210 3,076,892 -0.27(-3.18%)
Aug 10, 2018 8.450 8.550 8.330 8.480 1,910,957 +0.04(+0.47%)
Aug 09, 2018 8.540 8.620 8.430 8.440 1,858,081 -0.07(-0.82%)
Aug 08, 2018 8.590 8.590 8.390 8.510 2,546,890 -0.10(-1.16%)
Aug 07, 2018 8.900 8.900 8.610 8.610 1,994,991 -0.14(-1.60%)
Aug 03, 2018 8.750 8.750 8.750 0 -0.06(-0.68%)
Aug 02, 2018 8.720 8.920 8.660 8.810 1,602,454 +0.02(+0.23%)
Aug 01, 2018 8.790 8.850 8.620 8.790 2,243,291 -0.08(-0.90%)
Jul 31, 2018 8.810 8.880 8.600 8.870 2,739,211 +0.03(+0.34%)
Jul 30, 2018 9.060 9.070 8.810 8.840 2,988,259 -0.11(-1.23%)
Jul 27, 2018 9.170 9.230 8.920 8.950 4,525,542 -0.27(-2.93%)
Jul 26, 2018 9.550 9.010 9.220 5,813,701 -0.44(-4.55%)
Jul 25, 2018 9.600 9.700 9.450 9.660 1,453,278 +0.13(+1.36%)
Jul 24, 2018 9.440 9.665 9.440 9.530 1,672,198 +0.09(+0.95%)
Jul 23, 2018 9.660 9.670 9.410 9.440 2,766,939 -0.17(-1.77%)
Jul 20, 2018 9.660 9.700 9.590 9.610 1,442,229 -0.03(-0.31%)
Jul 19, 2018 9.620 9.810 9.600 9.640 3,186,681 -0.02(-0.21%)
Jul 18, 2018 9.710 9.750 9.580 9.660 2,064,876 -0.09(-0.92%)
Jul 17, 2018 9.840 9.955 9.730 9.750 2,162,959 -0.16(-1.61%)
Jul 16, 2018 10.05 10.05 9.800 9.910 2,683,946 -0.27(-2.65%)
Jul 13, 2018 10.31 10.18 2,370,365 +0.13(+1.29%)
Jul 12, 2018 10.09 10.10 9.900 10.05 2,991,943 +0.09(+0.90%)
Jul 11, 2018 10.09 10.28 9.865 9.960 3,819,531 -0.27(-2.64%)
Jul 10, 2018 9.910 10.26 9.850 10.23 3,601,742 +0.41(+4.18%)
Jul 09, 2018 9.780 9.910 9.750 9.820 1,683,864 +0.07(+0.72%)
Jul 06, 2018 9.470 9.790 9.420 9.750 1,735,478 +0.21(+2.20%)
Jul 05, 2018 9.720 9.490 9.540 2,073,343 -0.18(-1.85%)
Jul 04, 2018 9.680 9.740 9.610 9.720 717,670 +0.03(+0.31%)
Jul 03, 2018 9.730 9.990 9.640 9.690 3,461,094 +0.03(+0.31%)
Jun 29, 2018 9.660 9.660 9.660 0 +0.07(+0.73%)
Jun 28, 2018 9.850 9.850 9.570 9.590 2,089,733 -0.24(-2.44%)
Jun 27, 2018 9.800 10.01 9.790 9.830 3,347,799 +0.20(+2.08%)
Jun 26, 2018 9.510 9.730 9.390 9.630 2,169,062 +0.19(+2.01%)
Jun 25, 2018 9.640 9.690 9.410 9.440 3,933,618 -0.16(-1.67%)
Jun 22, 2018 9.470 9.630 9.410 9.600 3,972,063 +0.47(+5.15%)
Jun 21, 2018 9.400 9.420 9.075 9.130 2,910,976 -0.30(-3.18%)
Jun 20, 2018 9.510 9.620 9.420 9.430 2,325,788 +0.02(+0.21%)
Jun 19, 2018 9.470 9.610 9.390 9.410 2,418,127 -0.21(-2.18%)
Jun 18, 2018 9.520 9.725 9.505 9.620 2,231,264 +0.10(+1.05%)
Jun 15, 2018 9.780 9.460 9.520 4,325,014 -0.26(-2.66%)
Jun 14, 2018 9.950 9.950 9.745 9.780 1,994,068 -0.09(-0.91%)
Jun 13, 2018 9.920 10.04 9.840 9.870 1,874,771 -0.06(-0.60%)
Jun 12, 2018 9.970 10.11 9.885 9.930 2,440,691 -0.03(-0.30%)
Jun 11, 2018 9.900 10.05 9.870 9.960 2,012,440 +0.00(+0.00%)
Jun 08, 2018 10.12 10.13 9.870 9.960 2,451,620 -0.16(-1.58%)
Jun 07, 2018 9.990 10.17 9.920 10.12 2,536,523 +0.17(+1.71%)
Jun 06, 2018 9.770 9.950 3,746,340 -0.10(-1.00%)
Jun 05, 2018 9.870 10.24 9.860 10.05 2,764,444 +0.11(+1.11%)
Jun 04, 2018 10.26 10.33 9.800 9.940 4,756,331 -0.28(-2.74%)
Jun 01, 2018 10.40 10.53 10.16 10.22 2,474,561 -0.22(-2.11%)
May 31, 2018 10.27 10.54 10.24 10.44 2,810,472 +0.02(+0.19%)
May 30, 2018 10.50 10.53 10.35 10.42 3,458,045 +0.15(+1.46%)
May 29, 2018 10.40 10.64 10.22 10.27 5,047,314 +0.29(+2.91%)
May 28, 2018 9.860 9.990 9.840 9.980 1,116,923 -0.07(-0.70%)
May 25, 2018 10.14 10.15 9.820 10.05 5,704,026 -0.44(-4.19%)
May 24, 2018 10.36 10.58 10.22 10.49 2,860,600 -0.09(-0.85%)
May 23, 2018 10.70 10.83 10.54 10.58 3,350,640 -0.28(-2.58%)
May 22, 2018 10.98 11.26 10.81 10.86 5,172,738 -0.07(-0.64%)
May 18, 2018 10.93 10.93 10.93 0 -0.08(-0.73%)
May 17, 2018 10.88 11.04 10.83 11.01 3,429,403 +0.24(+2.23%)
May 16, 2018 10.71 10.80 10.63 10.77 2,275,633 +0.01(+0.09%)
May 15, 2018 10.89 10.90 10.62 10.76 2,526,787 -0.03(-0.28%)
May 14, 2018 10.53 10.95 10.52 10.79 3,884,360 +0.32(+3.06%)
May 11, 2018 10.36 10.53 10.34 10.47 2,576,172 +0.12(+1.16%)
May 10, 2018 10.35 10.40 10.22 10.35 3,340,931 +0.00(+0.00%)
May 09, 2018 10.51 10.59 10.30 10.35 4,298,268 +0.04(+0.39%)
May 08, 2018 10.16 10.38 9.860 10.31 5,037,827 +0.16(+1.58%)
May 07, 2018 10.45 10.57 10.14 10.15 5,381,945 -0.03(-0.29%)
May 04, 2018 10.12 10.54 10.07 10.18 5,087,323 -0.20(-1.93%)
May 03, 2018 10.73 10.90 10.26 10.38 9,026,452 -0.88(-7.82%)
May 02, 2018 11.14 11.53 11.10 11.26 4,530,008 +0.08(+0.72%)
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.