Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crescent Pt Energy
(NY:
CPG
)
8.590
UNCHANGED
Last Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
9.594
9.805
9.557
9.653
1,625,207
+0.11(+1.16%)
Nov 27, 2015
9.742
9.764
9.453
9.542
580,820
-0.35(-3.52%)
Nov 25, 2015
9.831
9.890
9.890
9.890
1,107,143
-0.02(-0.22%)
Nov 24, 2015
9.707
9.979
9.685
9.912
1,689,466
+0.40(+4.17%)
Nov 23, 2015
9.266
9.626
9.185
9.516
1,227,246
+0.22(+2.37%)
Nov 20, 2015
9.596
9.729
9.273
9.295
910,963
-0.32(-3.29%)
Nov 19, 2015
9.832
9.979
9.589
9.611
745,426
-0.32(-3.18%)
Nov 18, 2015
9.890
10.09
9.663
9.927
1,219,019
+0.12(+1.20%)
Nov 17, 2015
9.839
10.01
9.655
9.810
1,067,860
-0.15(-1.55%)
Nov 16, 2015
9.449
9.986
9.383
9.964
1,133,372
+0.48(+5.12%)
Nov 13, 2015
9.288
9.585
9.148
9.479
935,495
+0.14(+1.49%)
Nov 12, 2015
9.560
9.787
9.332
9.339
1,081,596
-0.42(-4.29%)
Nov 11, 2015
10.15
10.21
9.721
9.758
1,023,135
-0.36(-3.56%)
Nov 10, 2015
9.949
10.22
9.868
10.12
939,999
+0.10(+1.03%)
Nov 09, 2015
10.20
10.40
9.971
10.02
1,278,202
-0.16(-1.59%)
Nov 06, 2015
10.18
10.18
9.802
10.18
1,147,104
-0.21(-1.98%)
Nov 05, 2015
10.42
10.72
10.31
10.38
1,265,944
-0.24(-2.21%)
Nov 04, 2015
10.99
11.06
10.46
10.62
1,455,149
-0.38(-3.47%)
Nov 03, 2015
10.42
11.13
10.41
11.00
1,564,223
+0.73(+7.16%)
Nov 02, 2015
9.934
10.35
9.839
10.27
938,676
+0.25(+2.49%)
Oct 30, 2015
10.01
10.10
9.670
10.02
1,247,770
+0.06(+0.59%)
Oct 29, 2015
10.21
10.52
9.964
9.956
1,261,538
-0.11(-1.09%)
Oct 28, 2015
9.721
10.28
9.692
10.07
1,277,167
+0.46(+4.82%)
Oct 27, 2015
9.669
9.669
9.407
9.604
1,342,801
-0.31(-3.09%)
Oct 26, 2015
10.02
10.08
9.790
9.910
933,156
-0.18(-1.74%)
Oct 23, 2015
10.16
10.27
9.892
10.09
964,426
-0.17(-1.71%)
Oct 22, 2015
10.18
10.46
10.06
10.26
1,138,938
+0.23(+2.33%)
Oct 21, 2015
10.27
10.27
9.742
10.03
1,365,751
-0.31(-3.03%)
Oct 20, 2015
10.21
10.76
10.18
10.34
1,180,196
+0.14(+1.36%)
Oct 19, 2015
10.77
10.84
10.15
10.20
938,618
-0.84(-7.60%)
Oct 16, 2015
11.22
11.40
10.92
11.04
1,174,032
-0.11(-0.98%)
Oct 15, 2015
11.00
11.16
10.68
11.15
961,628
+0.00(+0.00%)
Oct 14, 2015
10.79
11.19
10.76
11.15
965,498
+0.31(+2.82%)
Oct 13, 2015
10.81
11.37
10.65
10.84
990,676
-0.20(-1.85%)
Oct 12, 2015
11.34
11.43
10.83
11.05
454,522
-0.28(-2.51%)
Oct 09, 2015
11.62
11.73
11.20
11.33
1,101,086
-0.12(-1.02%)
Oct 08, 2015
11.13
11.49
10.97
11.45
1,235,568
+0.35(+3.15%)
Oct 07, 2015
11.04
11.32
10.71
11.10
2,101,949
+0.52(+4.89%)
Oct 06, 2015
9.932
10.92
9.852
10.58
2,360,089
+0.76(+7.72%)
Oct 05, 2015
9.378
9.939
9.349
9.823
1,309,241
+0.66(+7.25%)
Oct 02, 2015
8.430
9.188
8.379
9.159
892,079
+0.63(+7.44%)
Oct 01, 2015
8.605
8.794
8.328
8.525
965,914
+0.19(+2.27%)
Sep 30, 2015
8.182
8.459
8.072
8.335
824,820
+0.18(+2.14%)
Sep 29, 2015
8.167
8.233
8.029
8.160
1,091,846
+0.04(+0.54%)
Sep 28, 2015
8.255
8.284
7.970
8.116
1,021,987
-0.32(-3.80%)
Sep 25, 2015
8.629
8.668
8.386
8.437
834,806
-0.05(-0.60%)
Sep 24, 2015
8.444
8.676
8.372
8.488
1,447,361
-0.12(-1.34%)
Sep 23, 2015
9.334
9.370
8.574
8.603
1,018,885
-0.65(-7.03%)
Sep 22, 2015
9.326
9.428
9.177
9.254
747,945
-0.33(-3.40%)
Sep 21, 2015
9.456
9.731
9.413
9.579
882,265
+0.27(+2.87%)
Sep 18, 2015
9.290
9.500
9.206
9.312
1,285,465
-0.17(-1.83%)
Sep 17, 2015
9.420
9.688
9.326
9.485
1,314,802
+0.04(+0.38%)
Sep 16, 2015
9.052
9.456
8.994
9.449
1,586,609
+0.56(+6.26%)
Sep 15, 2015
8.914
9.146
8.784
8.893
693,342
+0.01(+0.08%)
Sep 14, 2015
8.943
9.044
8.849
8.885
707,171
-0.14(-1.60%)
Sep 11, 2015
8.936
9.080
8.893
9.030
970,292
-0.08(-0.87%)
Sep 10, 2015
8.921
9.247
8.856
9.109
1,438,648
+0.17(+1.86%)
Sep 09, 2015
9.160
9.240
8.900
8.943
1,639,699
-0.10(-1.12%)
Sep 08, 2015
9.153
9.399
8.965
9.044
2,101,934
-0.01(-0.08%)
Sep 04, 2015
8.813
9.052
9.052
9.052
1,927,887
+0.05(+0.56%)
Sep 03, 2015
8.849
9.261
8.697
9.001
2,365,007
+0.20(+2.22%)
Sep 02, 2015
8.921
9.023
8.343
8.806
1,894,576
+0.00(+0.00%)
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
.