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 29, 2016
13.30
13.41
12.71
12.85
1,467,055
-0.18(-1.41%)
Apr 28, 2016
13.21
13.54
12.92
13.03
1,364,758
-0.27(-2.01%)
Apr 27, 2016
13.28
13.69
13.14
13.30
1,843,329
+0.27(+2.05%)
Apr 26, 2016
12.96
13.22
12.87
13.03
1,363,690
+0.33(+2.58%)
Apr 25, 2016
13.02
13.05
12.57
12.70
1,189,244
-0.42(-3.20%)
Apr 22, 2016
12.88
13.44
12.88
13.12
1,851,797
+0.30(+2.38%)
Apr 21, 2016
12.81
13.08
12.74
12.82
1,854,689
+0.00(+0.00%)
Apr 20, 2016
12.43
13.18
12.38
12.82
2,503,740
+0.16(+1.27%)
Apr 19, 2016
11.67
12.73
11.67
12.66
2,146,247
+1.22(+10.67%)
Apr 18, 2016
10.68
11.58
10.66
11.44
1,464,815
+0.18(+1.63%)
Apr 15, 2016
11.47
11.48
11.15
11.25
1,237,610
-0.44(-3.78%)
Apr 14, 2016
11.90
11.93
11.51
11.70
1,207,340
-0.17(-1.41%)
Apr 13, 2016
11.88
12.07
11.72
11.86
1,786,517
-0.02(-0.19%)
Apr 12, 2016
10.97
12.05
10.94
11.89
2,083,533
+1.00(+9.17%)
Apr 11, 2016
10.87
11.03
10.84
10.89
796,598
+0.15(+1.42%)
Apr 08, 2016
10.58
10.89
10.55
10.74
1,309,126
+0.57(+5.63%)
Apr 07, 2016
10.09
10.28
9.997
10.16
945,033
-0.08(-0.75%)
Apr 06, 2016
10.10
10.29
9.936
10.24
1,495,123
+0.31(+3.15%)
Apr 05, 2016
9.905
10.02
9.814
9.928
792,599
-0.10(-0.99%)
Apr 04, 2016
10.04
10.21
9.936
10.03
1,078,724
-0.03(-0.30%)
Apr 01, 2016
10.18
10.18
9.997
10.06
1,214,409
-0.50(-4.70%)
Mar 31, 2016
10.60
10.76
10.45
10.55
905,457
-0.03(-0.29%)
Mar 30, 2016
10.74
11.02
10.53
10.58
1,201,906
+0.12(+1.17%)
Mar 29, 2016
10.03
10.52
9.989
10.46
1,460,737
+0.18(+1.78%)
Mar 28, 2016
10.22
10.34
10.00
10.28
1,181,174
+0.07(+0.67%)
Mar 24, 2016
9.929
10.21
10.21
10.21
1,609,446
-0.08(-0.74%)
Mar 23, 2016
10.75
10.87
10.29
10.29
1,218,268
-0.63(-5.78%)
Mar 22, 2016
10.64
11.02
10.64
10.92
1,527,086
+0.10(+0.91%)
Mar 21, 2016
10.96
11.11
10.77
10.82
1,693,413
-0.17(-1.52%)
Mar 18, 2016
11.33
11.40
10.93
10.99
2,162,176
-0.20(-1.77%)
Mar 17, 2016
10.76
11.22
10.72
11.18
1,645,922
+0.62(+5.83%)
Mar 16, 2016
10.35
10.58
10.20
10.57
1,344,343
+0.39(+3.81%)
Mar 15, 2016
10.00
10.20
9.929
10.18
1,599,494
-0.08(-0.82%)
Mar 14, 2016
10.26
10.36
10.10
10.26
1,590,264
-0.27(-2.60%)
Mar 11, 2016
10.25
10.67
10.20
10.54
2,094,982
+0.56(+5.56%)
Mar 10, 2016
9.731
10.06
9.624
9.982
2,555,822
+0.02(+0.15%)
Mar 09, 2016
9.913
10.39
9.746
9.967
4,626,163
-0.10(-0.98%)
Mar 08, 2016
10.66
10.69
9.990
10.07
2,083,601
-0.65(-6.04%)
Mar 07, 2016
10.32
10.75
10.32
10.71
2,281,444
+0.41(+3.99%)
Mar 04, 2016
10.20
10.45
10.19
10.30
2,562,532
+0.21(+2.03%)
Mar 03, 2016
9.761
10.17
9.739
10.10
1,940,855
+0.31(+3.19%)
Mar 02, 2016
9.503
9.815
9.457
9.784
2,133,876
+0.14(+1.50%)
Mar 01, 2016
9.411
9.640
9.259
9.640
1,245,063
+0.40(+4.28%)
Feb 29, 2016
9.191
9.282
9.008
9.244
1,753,456
+0.12(+1.33%)
Feb 26, 2016
9.259
9.404
9.031
9.122
1,651,052
+0.10(+1.10%)
Feb 25, 2016
8.955
9.175
8.803
9.023
1,441,425
+0.05(+0.59%)
Feb 24, 2016
8.419
9.009
8.419
8.970
1,398,312
+0.20(+2.24%)
Feb 23, 2016
8.963
9.046
8.563
8.774
1,550,786
-0.32(-3.57%)
Feb 22, 2016
8.970
9.151
8.955
9.098
1,516,365
+0.51(+5.98%)
Feb 19, 2016
8.487
8.638
8.336
8.585
1,164,662
-0.17(-1.98%)
Feb 18, 2016
9.159
9.196
8.600
8.759
1,862,000
-0.19(-2.11%)
Feb 17, 2016
8.374
8.970
8.253
8.947
1,533,858
+0.84(+10.33%)
Feb 16, 2016
8.004
8.125
7.891
8.110
1,304,059
+0.25(+3.17%)
Feb 12, 2016
7.823
7.861
7.861
7.861
1,765,325
+0.29(+3.89%)
Feb 11, 2016
7.144
7.663
7.054
7.567
2,296,197
+0.17(+2.35%)
Feb 10, 2016
7.484
7.763
7.303
7.393
1,597,114
-0.17(-2.20%)
Feb 09, 2016
7.778
7.944
7.461
7.559
1,718,803
-0.42(-5.29%)
Feb 08, 2016
8.004
8.276
7.884
7.982
1,897,100
-0.23(-2.85%)
Feb 05, 2016
7.869
8.314
7.778
8.216
1,282,571
+0.18(+2.25%)
Feb 04, 2016
8.208
8.487
7.982
8.035
1,889,531
-0.07(-0.84%)
Feb 03, 2016
7.695
8.102
7.397
8.102
1,830,859
+0.64(+8.59%)
Feb 02, 2016
7.605
7.605
7.378
7.461
1,324,598
-0.48(-6.08%)
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
.