XLON:CPG
Crescent Point Energy Corp Stock Price (Quote)
£2,256.00
+5.00 (+0.222%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2,117.02 | £2,332.00 | Friday, 17th May 2024 CPG.L stock ended at £2,256.00. This is 0.222% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.30% from a day low at £2,228.00 to a day high of £2,257.00. |
90 days | £2,117.02 | £2,332.00 | |
52 weeks | £1,940.50 | £2,332.00 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | £2,214.00 | £2,221.00 | £2,207.00 | £2,210.00 | 2 303 610 |
Jun 27, 2023 | £2,173.00 | £2,208.00 | £2,171.00 | £2,208.00 | 5 174 287 |
Jun 26, 2023 | £2,186.00 | £2,187.00 | £2,171.00 | £2,171.00 | 1 419 822 |
Jun 23, 2023 | £2,179.00 | £2,187.00 | £2,167.74 | £2,182.00 | 2 124 855 |
Jun 22, 2023 | £2,168.00 | £2,182.00 | £2,157.42 | £2,175.00 | 7 516 249 |
Jun 21, 2023 | £2,181.00 | £2,192.00 | £2,172.00 | £2,175.00 | 2 739 359 |
Jun 20, 2023 | £2,163.00 | £2,201.00 | £2,163.00 | £2,190.00 | 1 639 450 |
Jun 19, 2023 | £2,170.00 | £2,187.15 | £2,165.80 | £2,170.00 | 4 980 955 |
Jun 16, 2023 | £2,193.00 | £2,198.00 | £2,166.00 | £2,176.00 | 10 397 687 |
Jun 15, 2023 | £2,180.00 | £2,193.00 | £2,177.00 | £2,193.00 | 5 774 527 |
Jun 14, 2023 | £2,171.00 | £2,180.00 | £2,165.00 | £2,180.00 | 2 094 873 |
Jun 13, 2023 | £2,194.00 | £2,196.00 | £2,166.00 | £2,172.00 | 4 229 070 |
Jun 12, 2023 | £2,184.00 | £2,190.00 | £2,165.00 | £2,186.00 | 2 155 977 |
Jun 09, 2023 | £2,176.00 | £2,186.00 | £2,166.00 | £2,172.00 | 3 402 637 |
Jun 08, 2023 | £2,169.00 | £2,182.00 | £2,162.00 | £2,176.00 | 3 050 267 |
Jun 07, 2023 | £2,188.00 | £2,202.00 | £2,174.40 | £2,187.00 | 5 758 245 |
Jun 06, 2023 | £2,192.00 | £2,203.00 | £2,187.00 | £2,187.00 | 3 361 056 |
Jun 05, 2023 | £2,214.00 | £2,223.00 | £2,192.00 | £2,201.00 | 2 454 754 |
Jun 02, 2023 | £2,216.00 | £2,216.50 | £2,198.00 | £2,207.00 | 2 819 743 |
Jun 01, 2023 | £2,214.00 | £2,222.00 | £2,203.00 | £2,214.00 | 2 528 755 |
May 31, 2023 | £2,204.00 | £2,220.00 | £2,198.00 | £2,202.00 | 9 490 902 |
May 30, 2023 | £2,213.00 | £2,220.00 | £2,204.00 | £2,206.00 | 3 194 451 |
May 26, 2023 | £2,212.00 | £2,219.00 | £2,197.44 | £2,216.00 | 2 798 668 |
May 25, 2023 | £2,194.00 | £2,212.79 | £2,190.00 | £2,208.00 | 3 935 100 |
May 24, 2023 | £2,200.00 | £2,210.36 | £2,183.00 | £2,188.00 | 7 011 858 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CPG.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CPG.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CPG.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.