Indicators

Crescent Pt Energy (TSX: CPG )

N/A 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 (%)
Jun 30, 2014		47.29	47.29	47.29	0	+0.52(+1.11%)
Jun 27, 2014	46.49	46.99	46.33	46.77	749,059	+0.31(+0.67%)
Jun 26, 2014	46.38	46.65	46.12	46.46	751,541	+0.09(+0.19%)
Jun 25, 2014	46.15	46.63	46.10	46.37	993,093	+0.28(+0.61%)
Jun 24, 2014	47.16	47.23	46.01	46.09	1,140,120	-1.09(-2.31%)
Jun 23, 2014	47.41	47.68	47.06	47.18	962,983	-0.24(-0.51%)
Jun 20, 2014	47.00	47.52	46.61	47.42	3,685,781	+0.69(+1.48%)
Jun 19, 2014	46.55	46.84	46.35	46.73	997,148	+0.18(+0.39%)
Jun 18, 2014	46.73	46.97	46.11	46.55	975,627	-0.16(-0.34%)
Jun 17, 2014	47.06	47.10	46.15	46.71	1,168,245	-0.26(-0.55%)
Jun 16, 2014	47.12	48.68	46.64	46.97	2,251,950	+0.01(+0.02%)
Jun 13, 2014	45.90	47.04	45.79	46.96	1,568,886	+1.40(+3.07%)
Jun 12, 2014	44.96	45.58	44.82	45.56	1,511,260	+0.80(+1.79%)
Jun 11, 2014	44.94	44.95	44.69	44.76	1,027,045	-0.20(-0.44%)
Jun 10, 2014	44.72	44.99	44.67	44.96	861,211	+0.27(+0.60%)
Jun 06, 2014	44.64	44.71	44.51	44.69	866,068	+0.19(+0.43%)
Jun 05, 2014	44.46	44.50	44.02	44.50	1,488,117	+0.08(+0.18%)
Jun 04, 2014	44.60	44.60	44.09	44.42	1,492,348	-0.17(-0.38%)
Jun 03, 2014	44.52	44.64	44.32	44.59	841,197	+0.05(+0.11%)

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.