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 |
| 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 |
| Mar 21, 2024 | $7.92 | $7.98 | $7.88 | $7.93 | 5 017 802 |
| Mar 20, 2024 | $7.84 | $7.94 | $7.80 | $7.90 | 6 291 968 |
| Mar 19, 2024 | $7.82 | $7.98 | $7.80 | $7.94 | 4 588 864 |
| Mar 18, 2024 | $7.80 | $7.86 | $7.61 | $7.84 | 6 140 935 |
| Mar 15, 2024 | $7.70 | $7.80 | $7.69 | $7.77 | 6 522 968 |
| Mar 14, 2024 | $7.68 | $7.76 | $7.61 | $7.70 | 6 603 494 |
| Mar 13, 2024 | $7.64 | $7.76 | $7.64 | $7.73 | 5 073 335 |
| Mar 12, 2024 | $7.50 | $7.58 | $7.48 | $7.57 | 5 854 589 |
| Mar 11, 2024 | $7.50 | $7.55 | $7.37 | $7.55 | 5 585 922 |
| Mar 08, 2024 | $7.60 | $7.61 | $7.46 | $7.51 | 8 878 986 |
| Mar 07, 2024 | $7.60 | $7.70 | $7.52 | $7.58 | 6 577 642 |
| Mar 06, 2024 | $7.60 | $7.64 | $7.49 | $7.56 | 6 073 506 |
| Mar 05, 2024 | $7.42 | $7.58 | $7.39 | $7.51 | 7 293 441 |
| Mar 04, 2024 | $7.53 | $7.55 | $7.40 | $7.44 | 6 791 801 |
| Mar 01, 2024 | $7.38 | $7.58 | $7.34 | $7.49 | 8 354 015 |
