NYSE:CPG
Crescent point energy Stock Price (Quote)
$9.07
+0.0700 (+0.778%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.75 | $9.08 | Friday, 26th Apr 2024 CPG stock ended at $9.07. This is 0.778% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $8.93 to a day high of $9.08. |
| 90 days | $6.03 | $9.08 | |
| 52 weeks | $6.03 | $9.08 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.03 | $9.08 | $8.93 | $9.07 | 2 633 350 |
| Apr 25, 2024 | $8.82 | $9.04 | $8.75 | $9.00 | 3 690 925 |
| Apr 24, 2024 | $8.82 | $8.91 | $8.78 | $8.85 | 4 317 164 |
| Apr 23, 2024 | $8.65 | $8.88 | $8.60 | $8.86 | 5 201 198 |
| Apr 22, 2024 | $8.62 | $8.80 | $8.54 | $8.68 | 3 972 364 |
| Apr 19, 2024 | $8.42 | $8.73 | $8.40 | $8.69 | 5 306 751 |
| Apr 18, 2024 | $8.54 | $8.59 | $8.37 | $8.45 | 4 435 274 |
| Apr 17, 2024 | $8.54 | $8.72 | $8.44 | $8.51 | 5 885 705 |
| Apr 16, 2024 | $8.47 | $8.60 | $8.36 | $8.54 | 4 411 242 |
| Apr 15, 2024 | $8.79 | $8.85 | $8.50 | $8.51 | 6 462 550 |
| Apr 12, 2024 | $9.05 | $9.07 | $8.72 | $8.77 | 8 454 321 |
| Apr 11, 2024 | $8.81 | $9.02 | $8.76 | $8.87 | 10 687 435 |
| Apr 10, 2024 | $8.81 | $8.85 | $8.66 | $8.76 | 8 262 005 |
| Apr 09, 2024 | $8.83 | $8.90 | $8.76 | $8.83 | 4 797 161 |
| Apr 08, 2024 | $8.79 | $8.87 | $8.69 | $8.80 | 5 366 027 |
| Apr 05, 2024 | $8.80 | $8.86 | $8.74 | $8.80 | 3 971 800 |
| Apr 04, 2024 | $8.80 | $8.86 | $8.73 | $8.81 | 4 797 802 |
| Apr 03, 2024 | $8.53 | $8.80 | $8.49 | $8.80 | 7 479 951 |
| Apr 02, 2024 | $8.25 | $8.53 | $8.20 | $8.49 | 10 114 568 |
| Apr 01, 2024 | $8.26 | $8.28 | $8.11 | $8.17 | 4 989 570 |
| Mar 28, 2024 | $8.14 | $8.21 | $8.06 | $8.19 | 3 376 781 |
| Mar 27, 2024 | $7.77 | $8.07 | $7.75 | $8.06 | 5 085 435 |
| Mar 26, 2024 | $8.01 | $8.03 | $7.92 | $7.94 | 4 980 294 |
| Mar 25, 2024 | $7.86 | $8.02 | $7.86 | $8.00 | 6 115 978 |
| Mar 22, 2024 | $7.92 | $7.94 | $7.73 | $7.79 | 5 207 773 |
