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 (%)
Jul 29, 2011	42.42	43.32	42.33	42.95	405,160	+0.21(+0.49%)
Jul 28, 2011	42.82	43.34	42.60	42.74	620,755	-0.21(-0.49%)
Jul 27, 2011	43.28	43.44	42.83	42.95	883,729	-0.86(-1.96%)
Jul 26, 2011	43.80	43.86	43.60	43.81	609,858	+0.01(+0.02%)
Jul 25, 2011	43.82	43.84	43.50	43.80	300,076	-0.02(-0.05%)
Jul 22, 2011	43.93	44.00	43.75	43.82	377,527	+0.02(+0.05%)
Jul 21, 2011	43.82	44.10	43.40	43.80	666,266	+0.20(+0.46%)
Jul 20, 2011	43.44	43.81	43.35	43.60	858,584	+0.56(+1.30%)
Jul 19, 2011	42.68	43.20	42.58	43.04	712,421	+0.74(+1.75%)
Jul 18, 2011	42.00	42.59	41.80	42.30	858,083	+0.30(+0.71%)
Jul 15, 2011	41.20	42.12	41.20	42.00	948,974	+1.23(+3.02%)
Jul 14, 2011	40.85	40.93	40.35	40.77	944,471	-0.01(-0.02%)
Jul 13, 2011	41.15	41.45	40.74	40.78	1,268,180	-0.21(-0.51%)
Jul 12, 2011	41.50	41.75	40.60	40.99	1,300,674	-0.58(-1.40%)
Jul 11, 2011	42.36	42.36	41.00	41.57	1,084,435	-1.03(-2.42%)
Jul 08, 2011	43.01	43.35	42.58	42.60	526,572	-0.65(-1.50%)
Jul 07, 2011	43.89	43.90	42.89	43.25	727,760	-0.25(-0.57%)
Jul 06, 2011	44.25	44.25	43.19	43.50	609,943	-0.70(-1.58%)
Jul 05, 2011	44.87	45.23	44.14	44.20	538,513	-0.45(-1.01%)

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.