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 (%)
Jul 29, 2022
7.157
7.248
7.026
7.166
14,197,033
+0.17(+2.46%)
Jul 28, 2022
6.877
7.017
6.669
6.995
22,176,638
+0.24(+3.48%)
Jul 27, 2022
6.759
6.805
6.560
6.759
13,175,362
+0.15(+2.33%)
Jul 26, 2022
6.768
6.850
6.488
6.605
20,955,446
-0.04(-0.54%)
Jul 25, 2022
6.397
6.682
6.348
6.642
13,091,931
+0.36(+5.76%)
Jul 22, 2022
6.424
6.569
6.239
6.280
13,347,748
-0.17(-2.66%)
Jul 21, 2022
6.443
6.524
6.298
6.452
16,263,535
-0.28(-4.17%)
Jul 20, 2022
6.560
6.741
6.443
6.732
13,660,742
+0.08(+1.22%)
Jul 19, 2022
6.316
6.687
6.244
6.651
11,173,310
+0.29(+4.55%)
Jul 18, 2022
6.225
6.551
6.225
6.361
14,467,094
+0.34(+5.71%)
Jul 15, 2022
5.999
6.035
5.827
6.017
11,728,026
+0.17(+2.94%)
Jul 14, 2022
5.710
5.845
5.465
5.845
17,712,332
-0.16(-2.71%)
Jul 13, 2022
5.918
6.081
5.799
6.008
14,136,186
+0.02(+0.30%)
Jul 12, 2022
5.999
6.158
5.900
5.990
11,484,651
-0.29(-4.61%)
Jul 11, 2022
6.198
6.388
6.139
6.280
11,785,993
-0.12(-1.84%)
Jul 08, 2022
6.660
6.768
6.325
6.397
16,150,210
-0.19(-2.88%)
Jul 07, 2022
6.198
6.696
6.162
6.587
17,842,600
+0.80(+13.75%)
Jul 06, 2022
6.063
6.189
5.447
5.791
15,528,069
-0.34(-5.60%)
Jul 05, 2022
6.334
6.361
5.873
6.135
15,843,133
-0.43(-6.61%)
Jul 01, 2022
6.506
6.637
6.225
6.569
13,564,594
+0.13(+1.97%)
Jun 30, 2022
6.379
6.660
6.234
6.443
17,479,940
-0.14(-2.06%)
Jun 29, 2022
7.257
7.311
6.560
6.578
19,483,960
-0.54(-7.62%)
Jun 28, 2022
7.031
7.203
6.890
7.121
23,741,670
+0.35(+5.21%)
Jun 27, 2022
6.506
6.794
6.366
6.768
19,676,440
+0.42(+6.55%)
Jun 24, 2022
6.271
6.578
6.153
6.352
18,385,734
+0.25(+4.15%)
Jun 23, 2022
6.913
6.949
6.044
6.099
23,291,642
-0.77(-11.20%)
Jun 22, 2022
7.049
7.157
6.854
6.868
22,141,008
-0.71(-9.43%)
Jun 21, 2022
7.501
7.727
7.375
7.583
25,635,194
+0.47(+6.62%)
Jun 17, 2022
7.646
7.746
7.004
7.112
24,851,586
-0.63(-8.18%)
Jun 16, 2022
7.999
8.126
7.718
7.746
22,732,774
-0.56(-6.75%)
Jun 15, 2022
8.388
8.551
8.044
8.307
19,247,912
-0.08(-0.97%)
Jun 14, 2022
9.021
9.085
8.216
8.388
20,298,256
-0.32(-3.69%)
Jun 13, 2022
8.790
8.992
8.341
8.709
21,745,160
-0.52(-5.65%)
Jun 10, 2022
9.231
9.428
8.979
9.231
18,171,396
-0.16(-1.72%)
Jun 09, 2022
9.536
9.554
9.275
9.392
15,612,318
-0.25(-2.61%)
Jun 08, 2022
9.563
9.851
9.446
9.644
18,757,134
+0.30(+3.17%)
Jun 07, 2022
8.826
9.365
8.754
9.347
16,510,197
+0.50(+5.69%)
Jun 06, 2022
8.772
8.844
8.664
8.844
11,853,071
+0.21(+2.39%)
Jun 03, 2022
8.449
8.669
8.390
8.637
16,332,908
+0.17(+2.02%)
Jun 02, 2022
7.990
8.642
7.924
8.467
18,685,360
+0.40(+4.90%)
Jun 01, 2022
8.089
8.116
7.840
8.071
15,094,685
+0.13(+1.58%)
May 31, 2022
8.152
8.228
7.864
7.945
17,663,788
+0.02(+0.23%)
May 27, 2022
7.685
7.936
7.622
7.927
15,042,818
+0.22(+2.92%)
May 26, 2022
7.766
7.792
7.604
7.703
10,416,877
+0.12(+1.54%)
May 25, 2022
7.262
7.631
7.235
7.586
13,453,093
+0.34(+4.71%)
May 24, 2022
6.894
7.249
6.849
7.244
13,563,093
+0.24(+3.47%)
May 23, 2022
6.885
7.069
6.813
7.002
6,362,781
+0.19(+2.77%)
May 20, 2022
6.939
7.046
6.611
6.813
17,747,558
-0.02(-0.26%)
May 19, 2022
6.489
6.957
6.480
6.831
16,540,994
+0.14(+2.15%)
May 18, 2022
6.939
6.993
6.593
6.687
16,079,141
-0.21(-3.00%)
May 17, 2022
6.849
6.993
6.795
6.894
13,292,899
+0.18(+2.68%)
May 16, 2022
6.426
6.822
6.408
6.714
13,669,084
+0.31(+4.92%)
May 13, 2022
6.238
6.480
6.215
6.399
10,041,003
+0.33(+5.48%)
May 12, 2022
5.968
6.067
5.775
6.067
11,050,986
+0.09(+1.50%)
May 11, 2022
5.995
6.300
5.959
5.977
13,368,670
+0.11(+1.84%)
May 10, 2022
5.968
6.103
5.631
5.869
10,701,637
+0.05(+0.93%)
May 09, 2022
6.408
6.417
5.788
5.815
15,616,197
-0.83(-12.45%)
May 06, 2022
6.687
6.714
6.422
6.642
14,300,254
+0.04(+0.54%)
May 05, 2022
6.849
6.885
6.417
6.606
14,977,612
-0.19(-2.78%)
May 04, 2022
6.660
6.795
6.507
6.795
11,282,756
+0.30(+4.56%)
May 03, 2022
6.184
6.516
6.184
6.498
11,172,238
+0.29(+4.63%)
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
.