NYSE:CPG
Crescent point energy Stock Price (Quote)
$8.70
-0.100 (-1.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.36 | $9.28 | Friday, 10th May 2024 CPG stock ended at $8.70. This is 1.14% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.91% from a day low at $8.63 to a day high of $9.14. |
| 90 days | $6.29 | $9.28 | |
| 52 weeks | $6.03 | $9.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $6.65 | $6.69 | $6.40 | $6.53 | 4 840 842 |
| Jun 16, 2023 | $6.79 | $6.81 | $6.68 | $6.77 | 5 029 463 |
| Jun 15, 2023 | $6.68 | $6.81 | $6.65 | $6.72 | 2 793 330 |
| Jun 14, 2023 | $6.84 | $6.87 | $6.57 | $6.64 | 3 915 514 |
| Jun 13, 2023 | $6.80 | $6.97 | $6.80 | $6.82 | 3 380 239 |
| Jun 12, 2023 | $6.75 | $6.84 | $6.69 | $6.71 | 3 937 812 |
| Jun 09, 2023 | $6.97 | $7.04 | $6.89 | $6.96 | 3 488 199 |
| Jun 08, 2023 | $7.00 | $7.05 | $6.79 | $6.94 | 3 123 526 |
| Jun 07, 2023 | $6.95 | $7.09 | $6.97 | $7.02 | 3 291 773 |
| Jun 06, 2023 | $6.67 | $6.92 | $6.65 | $6.90 | 3 591 648 |
| Jun 05, 2023 | $6.86 | $6.89 | $6.77 | $6.78 | 3 938 795 |
| Jun 02, 2023 | $6.62 | $6.75 | $6.59 | $6.72 | 2 986 580 |
| Jun 01, 2023 | $6.32 | $6.55 | $6.30 | $6.47 | 3 751 136 |
| May 31, 2023 | $6.38 | $6.43 | $6.25 | $6.31 | 3 841 857 |
| May 30, 2023 | $6.47 | $6.53 | $6.37 | $6.53 | 5 706 731 |
| May 26, 2023 | $6.54 | $6.56 | $6.46 | $6.53 | 3 331 587 |
| May 25, 2023 | $6.61 | $6.64 | $6.43 | $6.46 | 3 052 794 |
| May 24, 2023 | $6.89 | $6.93 | $6.70 | $6.74 | 2 854 917 |
| May 23, 2023 | $6.82 | $6.95 | $6.75 | $6.86 | 2 530 600 |
| May 22, 2023 | $6.77 | $6.80 | $6.72 | $6.74 | 1 780 063 |
| May 19, 2023 | $6.82 | $6.85 | $6.69 | $6.75 | 1 801 821 |
| May 18, 2023 | $6.60 | $6.73 | $6.53 | $6.72 | 2 751 776 |
| May 17, 2023 | $6.64 | $6.70 | $6.54 | $6.67 | 4 310 826 |
| May 16, 2023 | $6.65 | $6.78 | $6.55 | $6.56 | 2 825 503 |
| May 15, 2023 | $6.83 | $6.83 | $6.70 | $6.72 | 2 850 516 |
