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 (%)
Aug 29, 2014		45.00	45.00	45.00	0	+0.34(+0.76%)
Aug 28, 2014	44.80	44.84	44.46	44.66	502,593	-0.17(-0.38%)
Aug 27, 2014	44.88	44.89	44.60	44.83	593,766	-0.07(-0.16%)
Aug 26, 2014	44.83	45.00	44.77	44.90	696,112	+0.20(+0.45%)
Aug 25, 2014	44.75	44.85	44.62	44.70	528,476	-0.15(-0.33%)
Aug 22, 2014	44.90	44.90	44.52	44.85	564,201	-0.03(-0.07%)
Aug 21, 2014	44.79	44.99	44.49	44.88	648,080	+0.49(+1.10%)
Aug 20, 2014	44.07	44.43	43.93	44.39	689,426	+0.32(+0.73%)
Aug 19, 2014	43.65	44.19	43.54	44.07	927,275	+0.58(+1.33%)
Aug 18, 2014	43.88	44.02	43.33	43.49	901,872	-0.31(-0.71%)
Aug 15, 2014	43.47	43.94	42.75	43.80	1,812,018	+0.35(+0.81%)
Aug 14, 2014	44.06	44.07	43.18	43.45	1,464,677	-0.40(-0.91%)
Aug 13, 2014	44.57	44.57	43.78	43.85	792,141	-0.44(-0.99%)
Aug 12, 2014	44.59	44.61	44.05	44.29	881,215	-0.30(-0.67%)
Aug 11, 2014	44.30	44.61	44.15	44.59	977,909	+0.32(+0.72%)
Aug 08, 2014	43.55	44.38	43.21	44.27	555,390	+0.65(+1.49%)
Aug 07, 2014	43.62	43.79	43.10	43.62	893,454	+0.10(+0.23%)
Aug 06, 2014	43.93	43.93	43.36	43.52	1,394,116	-0.41(-0.93%)
Aug 05, 2014	44.24	44.55	43.55	43.93	1,381,284	+0.07(+0.16%)

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.