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 28, 2023 9.810 10.09 9.750 10.02 4,251,651 +0.25(+2.56%)
Apr 27, 2023 9.750 9.940 9.680 9.770 2,945,197 +0.02(+0.21%)
Apr 26, 2023 9.900 10.00 9.670 9.750 3,826,641 -0.17(-1.71%)
Apr 25, 2023 10.14 10.15 9.900 9.920 3,072,973 -0.32(-3.13%)
Apr 24, 2023 9.950 10.25 9.940 10.24 5,414,625 +0.27(+2.71%)
Apr 21, 2023 10.08 10.09 9.900 9.970 2,553,765 +0.00(+0.00%)
Apr 20, 2023 10.10 10.19 9.930 9.970 3,791,790 -0.30(-2.92%)
Apr 19, 2023 10.40 10.41 10.17 10.27 3,783,382 -0.20(-1.91%)
Apr 18, 2023 10.36 10.54 10.32 10.47 3,865,478 +0.11(+1.06%)
Apr 17, 2023 10.37 10.47 10.31 10.36 3,852,818 -0.03(-0.29%)
Apr 14, 2023 10.35 10.46 10.32 10.39 4,519,272 +0.03(+0.29%)
Apr 13, 2023 10.31 10.48 10.31 10.36 6,015,436 +0.03(+0.29%)
Apr 12, 2023 10.35 10.42 10.26 10.33 3,573,502 +0.08(+0.78%)
Apr 11, 2023 10.25 10.34 10.20 10.25 2,886,983 +0.07(+0.69%)
Apr 10, 2023 10.08 10.33 10.05 10.18 10,287,476 +0.19(+1.90%)
Apr 06, 2023 9.990 0 -0.14(-1.38%)
Apr 05, 2023 10.03 10.19 9.910 10.13 4,584,018 +0.03(+0.30%)
Apr 04, 2023 10.30 10.30 9.950 10.10 5,326,624 -0.07(-0.69%)
Apr 03, 2023 10.00 10.25 9.900 10.17 12,190,365 +0.63(+6.60%)
Mar 31, 2023 9.430 9.590 9.430 9.540 6,667,327 +0.14(+1.49%)
Mar 30, 2023 9.450 9.540 9.390 9.400 4,232,624 +0.03(+0.32%)
Mar 29, 2023 9.220 9.440 9.210 9.370 7,071,538 +0.36(+4.00%)
Mar 28, 2023 8.980 9.180 8.920 9.010 7,444,234 -0.05(-0.55%)
Mar 27, 2023 9.010 9.100 8.710 9.060 5,937,621 +0.21(+2.37%)
Mar 24, 2023 8.750 9.010 8.650 8.850 7,033,335 -0.17(-1.88%)
Mar 23, 2023 9.180 9.380 8.940 9.020 9,090,233 -0.06(-0.66%)
Mar 22, 2023 8.950 9.380 8.900 9.080 11,728,499 +0.28(+3.18%)
Mar 21, 2023 8.410 8.870 8.400 8.800 7,665,686 +0.61(+7.45%)
Mar 20, 2023 7.950 8.220 7.860 8.190 6,097,458 +0.21(+2.63%)
Mar 17, 2023 8.120 8.170 7.860 7.980 11,063,168 -0.20(-2.44%)
Mar 16, 2023 7.850 8.230 7.770 8.180 6,453,570 +0.16(+2.00%)
Mar 15, 2023 8.280 8.290 7.730 8.020 10,106,803 -0.66(-7.60%)
Mar 14, 2023 8.850 9.040 8.620 8.680 6,619,594 -0.23(-2.58%)
Mar 13, 2023 9.030 9.300 8.810 8.910 9,182,580 -0.43(-4.60%)
Mar 10, 2023 9.490 9.710 9.290 9.340 10,502,017 -0.22(-2.30%)
Mar 09, 2023 9.700 9.950 9.550 9.560 4,293,014 -0.11(-1.14%)
Mar 08, 2023 9.620 9.920 9.590 9.670 6,780,548 +0.01(+0.10%)
Mar 07, 2023 9.870 10.00 9.620 9.660 5,299,785 -0.21(-2.13%)
Mar 06, 2023 9.890 9.920 9.740 9.870 7,866,893 -0.09(-0.90%)
Mar 03, 2023 9.750 10.07 9.660 9.960 8,171,050 +0.08(+0.81%)
Mar 02, 2023 9.700 9.900 9.520 9.880 4,842,935 +0.25(+2.60%)
Mar 01, 2023 9.370 9.660 9.310 9.630 6,641,299 +0.30(+3.22%)
Feb 28, 2023 9.650 9.660 9.320 9.330 9,659,791 -0.17(-1.79%)
Feb 27, 2023 9.500 9.600 9.400 9.500 4,742,045 +0.03(+0.32%)
Feb 24, 2023 9.260 9.500 9.180 9.470 4,375,684 +0.10(+1.07%)
Feb 23, 2023 9.220 9.430 9.160 9.370 6,323,561 +0.34(+3.77%)
Feb 22, 2023 9.030 9.200 8.930 9.030 9,658,399 -0.05(-0.55%)
Feb 21, 2023 9.260 9.340 9.040 9.080 4,925,179 -0.18(-1.94%)
Feb 17, 2023 9.260 0 -0.39(-4.04%)
Feb 16, 2023 9.760 9.860 9.650 9.650 2,618,706 -0.12(-1.23%)
Feb 15, 2023 9.960 9.970 9.620 9.770 5,787,148 -0.30(-2.98%)
Feb 14, 2023 9.770 10.09 9.740 10.07 5,781,390 +0.16(+1.61%)
Feb 13, 2023 9.800 9.990 9.730 9.910 2,961,739 +0.03(+0.30%)
Feb 10, 2023 9.720 9.930 9.680 9.880 4,637,394 +0.31(+3.24%)
Feb 09, 2023 9.740 9.810 9.550 9.570 3,194,693 -0.17(-1.75%)
Feb 08, 2023 9.720 9.860 9.650 9.740 4,671,638 +0.04(+0.41%)
Feb 07, 2023 9.330 9.710 9.250 9.700 5,104,206 +0.44(+4.75%)
Feb 06, 2023 9.320 9.350 9.130 9.260 3,202,273 -0.05(-0.54%)
Feb 03, 2023 9.340 9.600 9.270 9.310 4,308,442 +0.03(+0.32%)
Feb 02, 2023 9.590 9.690 9.170 9.280 4,944,472 -0.33(-3.43%)
Feb 01, 2023 9.890 9.900 9.300 9.610 8,516,859 -0.33(-3.32%)
Jan 31, 2023 9.750 9.960 9.640 9.940 3,523,329 +0.15(+1.53%)
Jan 30, 2023 9.770 10.01 9.740 9.790 4,255,968 -0.17(-1.71%)
Jan 27, 2023 10.00 10.22 9.890 9.960 4,695,538 -0.01(-0.10%)
Jan 26, 2023 9.890 9.980 9.640 9.970 4,999,147 +0.26(+2.68%)
Jan 25, 2023 9.770 9.770 9.530 9.710 3,048,103 -0.09(-0.92%)
Jan 24, 2023 10.01 10.07 9.760 9.800 3,361,147 -0.21(-2.10%)
Jan 23, 2023 9.890 10.05 9.870 10.01 3,557,414 +0.19(+1.93%)
Jan 20, 2023 9.780 9.860 9.660 9.820 2,744,061 +0.08(+0.82%)
Jan 19, 2023 9.530 9.790 9.460 9.740 2,657,017 +0.17(+1.78%)
Jan 18, 2023 9.750 9.980 9.560 9.570 4,709,925 -0.10(-1.03%)
Jan 17, 2023 9.720 9.760 9.530 9.670 3,541,186 +0.06(+0.62%)
Jan 16, 2023 9.540 9.750 9.540 9.610 1,436,215 +0.03(+0.31%)
Jan 13, 2023 9.520 9.620 9.380 9.580 3,766,521 +0.06(+0.63%)
Jan 12, 2023 9.320 9.540 9.240 9.520 3,635,706 +0.29(+3.14%)
Jan 11, 2023 9.300 9.350 9.120 9.230 4,463,764 +0.03(+0.33%)
Jan 10, 2023 9.260 9.290 9.040 9.200 3,369,858 -0.03(-0.33%)
Jan 09, 2023 9.210 9.470 9.170 9.230 4,661,779 +0.24(+2.67%)
Jan 06, 2023 9.050 9.140 8.920 8.990 3,126,925 +0.08(+0.90%)
Jan 05, 2023 8.750 8.970 8.680 8.910 3,031,263 +0.15(+1.71%)
Jan 04, 2023 8.770 8.940 8.640 8.760 3,489,235 -0.14(-1.57%)
Jan 03, 2023 9.590 9.600 8.850 8.900 4,993,468 -0.76(-7.87%)
Dec 30, 2022 9.660 0 +0.16(+1.68%)
Dec 29, 2022 9.280 9.560 9.240 9.500 2,735,860 +0.14(+1.50%)
Dec 28, 2022 9.640 9.670 9.270 9.360 4,330,380 -0.23(-2.40%)
Dec 23, 2022 9.590 0 +0.42(+4.58%)
Dec 22, 2022 9.420 9.440 9.000 9.170 2,825,939 -0.25(-2.65%)
Dec 21, 2022 9.450 9.470 9.240 9.420 3,343,638 +0.33(+3.63%)
Dec 20, 2022 8.910 9.190 8.890 9.090 3,693,624 +0.15(+1.68%)
Dec 19, 2022 9.170 9.250 8.830 8.940 4,322,874 -0.13(-1.43%)
Dec 16, 2022 9.050 9.140 8.900 9.070 3,876,504 -0.20(-2.16%)
Dec 15, 2022 9.370 9.400 9.090 9.270 4,426,647 -0.22(-2.32%)
Dec 14, 2022 9.300 9.600 9.030 9.490 11,669,331 +0.24(+2.59%)
Dec 13, 2022 9.550 9.550 9.240 9.250 4,730,081 +0.14(+1.54%)
Dec 12, 2022 8.950 9.210 8.950 9.110 5,258,746 +0.20(+2.24%)
Dec 09, 2022 9.150 9.250 8.900 8.910 5,146,054 -0.11(-1.22%)
Dec 08, 2022 9.420 9.560 8.960 9.020 3,451,076 -0.20(-2.17%)
Dec 07, 2022 9.430 9.520 9.160 9.220 3,316,406 -0.17(-1.81%)
Dec 06, 2022 9.750 9.950 9.290 9.390 4,643,029 -0.45(-4.57%)
Dec 05, 2022 10.41 10.50 9.770 9.840 4,993,032 -0.41(-4.00%)
Dec 02, 2022 10.16 10.37 10.13 10.25 3,044,037 +0.01(+0.10%)
Dec 01, 2022 10.60 10.65 10.20 10.24 2,995,544 -0.21(-2.01%)
Nov 30, 2022 10.70 10.76 10.35 10.45 3,480,607 -0.04(-0.38%)
Nov 29, 2022 10.47 10.57 10.39 10.49 3,926,668 +0.23(+2.24%)
Nov 28, 2022 10.18 10.36 10.04 10.26 2,647,436 -0.18(-1.72%)
Nov 25, 2022 10.56 10.63 10.42 10.44 2,637,141 -0.08(-0.76%)
Nov 24, 2022 10.49 10.56 10.48 10.52 664,387 -0.02(-0.19%)
Nov 23, 2022 10.51 10.64 10.46 10.54 2,942,427 -0.24(-2.23%)
Nov 22, 2022 10.72 10.86 10.62 10.78 3,361,140 +0.28(+2.67%)
Nov 21, 2022 10.47 10.51 9.960 10.50 5,416,824 -0.23(-2.14%)
Nov 18, 2022 10.40 10.79 10.31 10.73 3,462,194 -0.11(-1.01%)
Nov 17, 2022 10.88 10.88 10.42 10.84 4,864,472 -0.18(-1.63%)
Nov 16, 2022 11.21 11.26 11.01 11.02 3,610,571 -0.38(-3.33%)
Nov 15, 2022 11.10 11.43 10.94 11.40 5,186,034 +0.37(+3.35%)
Nov 14, 2022 11.20 11.35 11.01 11.03 4,354,378 -0.26(-2.30%)
Nov 11, 2022 11.00 11.35 11.00 11.29 5,888,025 +0.53(+4.93%)
Nov 10, 2022 10.62 10.81 10.44 10.76 3,453,804 +0.36(+3.46%)
Nov 09, 2022 11.10 11.12 10.36 10.40 3,528,243 -0.81(-7.23%)
Nov 08, 2022 11.22 11.35 11.12 11.21 3,700,977 -0.04(-0.36%)
Nov 07, 2022 11.20 11.42 11.05 11.25 4,208,315 +0.13(+1.17%)
Nov 04, 2022 11.26 11.54 10.84 11.12 5,605,701 +0.20(+1.83%)
Nov 03, 2022 10.55 10.98 10.54 10.92 2,879,332 +0.20(+1.87%)
Nov 02, 2022 10.85 10.72 3,908,126 -0.16(-1.47%)
Nov 01, 2022 10.94 10.99 10.85 10.88 2,310,979 +0.23(+2.16%)
Oct 31, 2022 10.29 10.83 10.29 10.65 4,645,572 +0.29(+2.80%)
Oct 28, 2022 10.83 10.85 10.25 10.36 6,124,489 -0.39(-3.63%)
Oct 27, 2022 10.85 11.14 10.71 10.75 5,243,067 +0.09(+0.84%)
Oct 26, 2022 10.64 10.81 10.25 10.66 6,802,770 +0.18(+1.72%)
Oct 25, 2022 10.32 10.59 10.26 10.48 3,189,933 +0.08(+0.77%)
Oct 24, 2022 10.22 10.40 10.13 10.40 5,785,160 +0.16(+1.56%)
Oct 21, 2022 10.06 10.25 9.910 10.24 3,480,441 +0.23(+2.30%)
Oct 20, 2022 10.12 10.25 9.960 10.01 4,746,198 +0.06(+0.60%)
Oct 19, 2022 9.570 10.04 9.480 9.950 4,138,513 +0.43(+4.52%)
Oct 18, 2022 9.630 9.680 9.270 9.520 3,336,938 -0.03(-0.31%)
Oct 17, 2022 9.560 9.700 9.430 9.550 3,242,970 +0.15(+1.60%)
Oct 14, 2022 9.730 9.830 9.380 9.400 3,958,085 -0.49(-4.95%)
Oct 13, 2022 9.310 9.960 9.300 9.890 3,647,679 +0.37(+3.89%)
Oct 12, 2022 9.510 9.620 9.190 9.520 4,917,845 -0.07(-0.73%)
Oct 11, 2022 9.510 9.870 9.400 9.590 6,770,021 -0.67(-6.53%)
Oct 07, 2022 10.26 0 +0.03(+0.29%)
Oct 06, 2022 9.830 10.28 9.800 10.23 4,188,740 +0.32(+3.23%)
Oct 05, 2022 9.530 9.980 9.400 9.910 6,309,362 +0.37(+3.88%)
Oct 04, 2022 9.430 9.600 9.250 9.540 4,942,114 +0.43(+4.72%)
Oct 03, 2022 8.990 9.170 8.910 9.110 3,795,804 +0.61(+7.18%)
Sep 30, 2022 8.340 8.650 8.230 8.500 3,012,063 +0.04(+0.47%)
Sep 29, 2022 8.410 8.470 8.090 8.460 3,988,557 +0.01(+0.12%)
Sep 28, 2022 8.040 8.470 7.920 8.450 3,913,858 +0.48(+6.02%)
Sep 27, 2022 7.810 8.060 7.700 7.970 4,585,193 +0.35(+4.59%)
Sep 26, 2022 7.940 8.140 7.570 7.620 5,662,541 -0.36(-4.51%)
Sep 23, 2022 8.370 8.400 7.910 7.980 6,269,047 -0.85(-9.63%)
Sep 22, 2022 9.320 9.450 8.820 8.830 4,268,884 -0.29(-3.18%)
Sep 21, 2022 9.430 9.500 9.110 9.120 5,850,510 -0.12(-1.30%)
Sep 20, 2022 9.250 9.270 8.970 9.240 4,495,799 -0.03(-0.32%)
Sep 19, 2022 8.900 9.310 8.870 9.270 6,507,139 +0.07(+0.76%)
Sep 16, 2022 9.210 9.220 8.960 9.200 8,428,576 -0.02(-0.22%)
Sep 15, 2022 9.350 9.460 9.180 9.220 4,699,649 -0.38(-3.96%)
Sep 14, 2022 9.520 9.720 9.450 9.600 5,843,937 +0.20(+2.13%)
Sep 13, 2022 9.380 9.650 9.330 9.400 4,575,987 -0.12(-1.26%)
Sep 12, 2022 9.400 9.570 9.340 9.520 6,116,403 +0.27(+2.92%)
Sep 09, 2022 9.330 9.410 9.170 9.250 4,856,567 +0.17(+1.87%)
Sep 08, 2022 9.140 9.180 8.930 9.080 3,871,397 +0.04(+0.44%)
Sep 07, 2022 9.230 9.230 8.970 9.040 4,930,215 -0.48(-5.04%)
Sep 06, 2022 9.980 9.980 9.480 9.520 4,796,718 -0.27(-2.76%)
Sep 02, 2022 9.790 0 +0.24(+2.51%)
Sep 01, 2022 9.740 9.830 9.510 9.550 4,905,871 -0.43(-4.31%)
Aug 31, 2022 9.780 10.29 9.680 9.980 6,216,467 -0.07(-0.70%)
Aug 30, 2022 10.46 10.46 9.910 10.05 5,997,929 -0.60(-5.63%)
Aug 29, 2022 10.29 10.85 10.19 10.65 4,311,464 +0.37(+3.60%)
Aug 26, 2022 10.29 10.45 10.21 10.28 3,737,557 +0.02(+0.19%)
Aug 25, 2022 10.63 10.69 10.24 10.26 6,283,835 -0.25(-2.38%)
Aug 24, 2022 10.33 10.53 10.21 10.51 4,090,255 +0.22(+2.14%)
Aug 23, 2022 10.20 10.55 10.19 10.29 6,581,772 +0.41(+4.15%)
Aug 22, 2022 9.710 9.990 9.550 9.880 4,509,106 -0.03(-0.30%)
Aug 19, 2022 9.860 10.02 9.820 9.910 3,551,788 -0.09(-0.90%)
Aug 18, 2022 9.800 10.02 9.780 10.00 4,368,791 +0.39(+4.06%)
Aug 17, 2022 9.360 9.740 9.350 9.610 7,072,440 +0.24(+2.56%)
Aug 16, 2022 9.700 9.880 9.290 9.370 3,852,163 -0.28(-2.90%)
Aug 15, 2022 9.390 9.660 9.150 9.650 4,227,702 -0.15(-1.53%)
Aug 12, 2022 9.620 9.850 9.520 9.800 4,263,509 +0.06(+0.62%)
Aug 11, 2022 9.500 9.840 9.420 9.740 4,163,771 +0.50(+5.41%)
Aug 10, 2022 9.120 9.350 8.940 9.240 4,901,311 +0.10(+1.09%)
Aug 09, 2022 9.270 9.450 9.040 9.140 3,649,132 -0.04(-0.44%)
Aug 08, 2022 8.970 9.240 8.920 9.180 3,511,452 +0.10(+1.10%)
Aug 05, 2022 8.580 9.190 8.570 9.080 4,927,307 +0.48(+5.58%)
Aug 04, 2022 9.100 9.130 8.560 8.600 5,281,636 -0.58(-6.32%)
Aug 03, 2022 10.01 10.04 9.180 9.180 5,376,043 -0.71(-7.18%)
Aug 02, 2022 9.760 9.990 9.700 9.890 4,963,217 -0.24(-2.37%)
Jul 29, 2022 10.13 0 +0.25(+2.53%)
Jul 28, 2022 9.760 9.930 9.490 9.880 6,780,617 +0.31(+3.24%)
Jul 27, 2022 9.630 9.680 9.340 9.570 5,721,145 +0.15(+1.59%)
Jul 26, 2022 9.650 9.740 9.250 9.420 4,650,989 +0.01(+0.11%)
Jul 25, 2022 9.080 9.480 9.030 9.410 3,742,035 +0.48(+5.38%)
Jul 22, 2022 9.150 9.320 8.910 8.930 4,164,402 -0.24(-2.62%)
Jul 21, 2022 9.200 9.310 8.990 9.170 6,019,006 -0.40(-4.18%)
Jul 20, 2022 9.330 9.590 9.180 9.570 5,238,313 +0.12(+1.27%)
Jul 19, 2022 9.050 9.520 8.920 9.450 5,013,023 +0.32(+3.50%)
Jul 18, 2022 8.950 9.360 8.920 9.130 5,993,950 +0.49(+5.67%)
Jul 15, 2022 8.700 8.700 8.420 8.640 4,021,552 +0.20(+2.37%)
Jul 14, 2022 8.340 8.470 7.960 8.440 6,172,228 -0.18(-2.09%)
Jul 13, 2022 8.460 8.740 8.320 8.620 4,857,440 +0.02(+0.23%)
Jul 12, 2022 8.650 8.870 8.500 8.600 4,958,029 -0.42(-4.66%)
Jul 11, 2022 8.910 9.180 8.820 9.020 4,403,872 -0.13(-1.42%)
Jul 08, 2022 9.570 9.700 9.070 9.150 5,322,481 -0.28(-2.97%)
Jul 07, 2022 8.890 9.600 8.850 9.430 8,891,441 +1.09(+13.07%)
Jul 06, 2022 8.750 8.910 7.870 8.340 8,364,380 -0.50(-5.66%)
Jul 05, 2022 9.100 9.130 8.480 8.840 8,394,550 -0.78(-8.11%)
Jul 04, 2022 9.450 9.720 9.350 9.620 2,995,884 +0.47(+5.14%)
Jun 30, 2022 9.150 0 -0.22(-2.35%)
Jun 29, 2022 10.36 10.39 9.340 9.370 8,108,913 -0.77(-7.59%)
Jun 28, 2022 10.02 10.24 9.780 10.14 9,855,490 +0.49(+5.08%)
Jun 27, 2022 9.330 9.670 9.090 9.650 6,078,622 +0.58(+6.39%)
Jun 24, 2022 9.000 9.390 8.820 9.070 7,179,573 +0.33(+3.78%)
Jun 23, 2022 9.900 9.950 8.690 8.740 10,910,662 -1.09(-11.09%)
Jun 22, 2022 10.07 10.23 9.800 9.830 8,945,673 -0.97(-8.98%)
Jun 21, 2022 10.76 11.03 10.56 10.80 7,235,077 +0.23(+2.18%)
Jun 20, 2022 10.22 10.59 10.14 10.57 3,387,398 +0.32(+3.12%)
Jun 17, 2022 10.98 11.16 10.11 10.25 15,840,151 -0.81(-7.32%)
Jun 16, 2022 11.40 11.61 11.03 11.06 10,946,967 -0.77(-6.51%)
Jun 15, 2022 12.01 12.22 11.56 11.83 8,686,740 -0.18(-1.50%)
Jun 14, 2022 12.93 12.99 11.78 12.01 8,951,470 -0.50(-4.00%)
Jun 13, 2022 12.49 12.85 11.95 12.51 10,439,784 -0.59(-4.50%)
Jun 10, 2022 13.13 13.40 12.79 13.10 7,175,573 -0.15(-1.13%)
Jun 09, 2022 13.30 13.47 13.03 13.25 6,383,769 -0.21(-1.56%)
Jun 08, 2022 13.35 13.74 13.20 13.46 10,794,102 +0.45(+3.46%)
Jun 07, 2022 12.34 13.05 12.27 13.01 8,815,954 +0.67(+5.43%)
Jun 06, 2022 12.34 12.38 12.10 12.34 7,320,198 +0.26(+2.15%)
Jun 03, 2022 11.82 12.14 11.73 12.08 6,247,368 +0.26(+2.20%)
Jun 02, 2022 11.23 12.10 11.15 11.82 9,952,829 +0.47(+4.14%)
Jun 01, 2022 11.35 11.39 11.06 11.35 6,849,304 +0.15(+1.34%)
May 31, 2022 11.48 11.59 11.08 11.20 9,635,081 -0.15(-1.32%)
May 30, 2022 11.31 11.47 11.31 11.35 3,286,982 +0.16(+1.43%)
May 27, 2022 10.92 11.23 10.81 11.19 4,973,968 +0.23(+2.10%)
May 26, 2022 11.09 11.10 10.81 10.96 5,781,500 +0.16(+1.48%)
May 25, 2022 10.36 10.88 10.35 10.80 7,963,153 +0.49(+4.75%)
May 24, 2022 9.820 10.32 9.740 10.31 9,113,224 +0.60(+6.18%)
May 20, 2022 9.710 0 -0.05(-0.51%)
May 19, 2022 9.250 9.890 9.230 9.760 6,563,475 +0.18(+1.88%)
May 18, 2022 9.920 9.970 9.450 9.580 6,043,185 -0.23(-2.34%)
May 17, 2022 9.750 9.970 9.700 9.810 7,487,892 +0.22(+2.29%)
May 16, 2022 9.210 9.750 9.210 9.590 8,331,545 +0.40(+4.35%)
May 13, 2022 9.050 9.320 8.980 9.190 6,872,392 +0.42(+4.79%)
May 12, 2022 8.700 8.790 8.390 8.770 7,244,977 +0.11(+1.27%)
May 11, 2022 8.640 9.050 8.600 8.660 7,133,297 +0.16(+1.88%)
May 10, 2022 8.530 8.810 8.180 8.500 6,663,380 +0.10(+1.19%)
May 09, 2022 9.220 9.240 8.380 8.400 9,045,201 -1.14(-11.95%)
May 06, 2022 9.550 9.620 9.210 9.540 5,391,738 +0.08(+0.85%)
May 05, 2022 9.730 9.780 9.180 9.460 5,694,186 -0.16(-1.66%)
May 04, 2022 9.500 9.620 9.290 9.620 6,761,725 +0.34(+3.66%)
May 03, 2022 8.850 9.290 8.840 9.280 5,369,118 +0.38(+4.27%)
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.