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 31, 2009	34.25	35.00	33.85	35.00	567,376	+0.75(+2.19%)
Jul 30, 2009	34.69	34.98	34.15	34.25	595,471	+0.23(+0.68%)
Jul 29, 2009	34.06	34.24	33.11	34.02	660,072	-0.68(-1.96%)
Jul 28, 2009	35.05	35.05	33.95	34.70	960,184	-0.40(-1.14%)
Jul 27, 2009	35.95	35.98	34.90	35.10	990,143	-0.75(-2.09%)
Jul 24, 2009	35.50	35.94	35.49	35.85	795,753	+0.36(+1.01%)
Jul 23, 2009	34.15	35.49	34.15	35.49	1,012,503	+1.37(+4.02%)
Jul 22, 2009	34.20	34.33	33.77	34.12	503,649	-0.37(-1.07%)
Jul 21, 2009	35.00	35.19	34.01	34.49	509,376	-0.50(-1.43%)
Jul 20, 2009	35.00	35.00	34.50	34.99	865,243	+0.74(+2.16%)
Jul 17, 2009	33.81	34.35	33.60	34.25	692,871	+0.35(+1.03%)
Jul 16, 2009	33.60	34.00	33.38	33.90	985,586	-0.05(-0.15%)
Jul 15, 2009	33.75	34.00	33.50	33.95	1,186,466	+0.85(+2.57%)
Jul 14, 2009	32.40	33.54	32.00	33.10	1,886,218	+1.30(+4.09%)
Jul 13, 2009	31.75	32.10	31.51	31.80	917,635	+0.15(+0.47%)
Jul 10, 2009	31.94	31.94	31.11	31.65	550,307	-0.35(-1.09%)
Jul 09, 2009	31.50	32.39	31.10	32.00	1,144,477	+0.88(+2.83%)
Jul 08, 2009	31.45	32.00	30.58	31.12	4,442,528	-0.36(-1.14%)

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.