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 (%)
Apr 28, 2017
7.714
7.879
7.644
7.785
1,863,896
+0.18(+2.38%)
Apr 27, 2017
7.542
7.754
7.345
7.604
3,336,788
+0.06(+0.83%)
Apr 26, 2017
7.644
7.777
7.534
7.542
1,740,070
-0.16(-2.14%)
Apr 25, 2017
7.730
7.746
7.612
7.706
1,511,352
-0.05(-0.61%)
Apr 24, 2017
7.957
7.965
7.746
7.753
964,957
-0.15(-1.88%)
Apr 21, 2017
7.863
7.934
7.746
7.902
883,299
-0.02(-0.20%)
Apr 20, 2017
7.988
8.122
7.871
7.918
1,392,928
-0.06(-0.79%)
Apr 19, 2017
8.200
8.262
7.957
7.981
1,689,233
-0.23(-2.86%)
Apr 18, 2017
8.317
8.462
8.192
8.216
1,541,477
-0.18(-2.15%)
Apr 17, 2017
8.380
8.537
8.333
8.396
609,802
+0.02(+0.19%)
Apr 13, 2017
8.662
8.670
8.349
8.380
892,859
-0.24(-2.82%)
Apr 12, 2017
8.740
8.928
8.591
8.623
921,261
-0.13(-1.43%)
Apr 11, 2017
8.787
8.795
8.584
8.748
778,056
-0.05(-0.62%)
Apr 10, 2017
8.498
8.811
8.427
8.803
1,747,753
+0.45(+5.34%)
Apr 07, 2017
8.584
8.584
8.317
8.357
1,112,137
-0.17(-2.02%)
Apr 06, 2017
8.451
8.615
8.440
8.529
840,149
+0.17(+2.06%)
Apr 05, 2017
8.513
8.717
8.357
8.357
1,177,598
-0.06(-0.74%)
Apr 04, 2017
8.380
8.443
8.286
8.419
1,027,852
+0.05(+0.56%)
Apr 03, 2017
8.474
8.529
8.216
8.372
1,581,586
-0.10(-1.20%)
Mar 31, 2017
8.513
8.631
8.419
8.474
1,273,763
-0.04(-0.46%)
Mar 30, 2017
8.936
8.943
8.505
8.513
1,349,710
-0.35(-3.98%)
Mar 29, 2017
8.678
8.967
8.584
8.866
1,699,174
+0.22(+2.54%)
Mar 28, 2017
8.357
8.678
8.357
8.646
1,100,722
+0.27(+3.26%)
Mar 27, 2017
8.264
8.373
8.209
8.373
882,236
-0.06(-0.74%)
Mar 24, 2017
8.443
8.553
8.350
8.435
764,133
+0.03(+0.37%)
Mar 23, 2017
8.225
8.517
8.201
8.404
764,963
+0.15(+1.80%)
Mar 22, 2017
8.162
8.295
8.107
8.256
1,170,365
-0.01(-0.09%)
Mar 21, 2017
8.404
8.474
8.201
8.264
1,057,696
-0.09(-1.03%)
Mar 20, 2017
8.318
8.373
8.217
8.350
968,896
-0.04(-0.47%)
Mar 17, 2017
8.592
8.678
8.318
8.389
1,144,010
-0.17(-2.01%)
Mar 16, 2017
8.748
8.810
8.529
8.560
903,064
-0.14(-1.62%)
Mar 15, 2017
8.350
8.763
8.303
8.701
1,320,913
+0.45(+5.39%)
Mar 14, 2017
8.264
8.318
8.107
8.256
1,244,193
-0.18(-2.13%)
Mar 13, 2017
8.264
8.467
8.205
8.435
1,073,387
+0.14(+1.69%)
Mar 10, 2017
8.303
8.357
8.178
8.295
1,315,340
+0.06(+0.76%)
Mar 09, 2017
8.318
8.435
7.990
8.232
1,980,467
-0.12(-1.50%)
Mar 08, 2017
8.763
8.795
8.342
8.357
1,384,325
-0.48(-5.48%)
Mar 07, 2017
8.865
8.881
8.732
8.842
737,235
+0.01(+0.09%)
Mar 06, 2017
8.748
8.849
8.685
8.834
809,531
+0.05(+0.53%)
Mar 03, 2017
8.709
8.814
8.685
8.787
683,295
+0.11(+1.26%)
Mar 02, 2017
8.795
8.849
8.678
8.678
899,461
-0.23(-2.63%)
Mar 01, 2017
8.724
8.912
8.662
8.912
1,364,851
+0.31(+3.63%)
Feb 28, 2017
8.787
8.834
8.584
8.599
1,425,481
-0.33(-3.67%)
Feb 27, 2017
8.904
8.990
8.818
8.927
1,649,462
-0.02(-0.17%)
Feb 24, 2017
9.201
9.287
8.916
8.943
1,419,864
-0.39(-4.18%)
Feb 23, 2017
9.575
9.684
9.077
9.334
3,834,607
+0.09(+1.01%)
Feb 22, 2017
9.591
9.622
9.069
9.240
1,799,358
-0.43(-4.43%)
Feb 21, 2017
9.840
9.863
9.521
9.669
2,480,075
+0.00(+0.00%)
Feb 17, 2017
9.669
9.669
9.669
0
+0.69(+7.73%)
Feb 16, 2017
9.030
9.100
8.936
8.975
933,991
-0.04(-0.43%)
Feb 15, 2017
8.960
9.041
8.905
9.014
1,015,304
+0.01(+0.09%)
Feb 14, 2017
9.022
9.061
8.866
9.006
1,459,086
+0.05(+0.52%)
Feb 13, 2017
8.944
9.006
8.851
8.960
941,369
-0.03(-0.35%)
Feb 10, 2017
8.749
8.999
8.726
8.991
1,544,002
+0.40(+4.62%)
Feb 09, 2017
8.664
8.757
8.500
8.593
1,897,657
+0.04(+0.46%)
Feb 08, 2017
8.453
8.617
8.282
8.555
2,001,840
+0.03(+0.37%)
Feb 07, 2017
8.290
8.528
8.165
8.523
1,814,230
+0.16(+1.96%)
Feb 06, 2017
8.835
8.851
8.360
8.360
1,972,045
-0.48(-5.38%)
Feb 03, 2017
8.936
8.952
8.780
8.835
1,484,594
-0.09(-1.05%)
Feb 02, 2017
9.022
9.086
8.819
8.928
2,011,312
-0.07(-0.78%)
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
.