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 |
| Feb 29, 2024 | $7.21 | $7.41 | $7.14 | $7.30 | 5 578 568 |
| Feb 28, 2024 | $7.18 | $7.21 | $7.08 | $7.15 | 5 813 767 |
| Feb 27, 2024 | $7.18 | $7.22 | $7.11 | $7.14 | 6 346 128 |
| Feb 26, 2024 | $7.04 | $7.13 | $6.97 | $7.12 | 5 077 298 |
| Feb 23, 2024 | $7.05 | $7.08 | $6.97 | $7.05 | 5 240 866 |
| Feb 22, 2024 | $6.97 | $7.16 | $6.94 | $7.12 | 7 250 614 |
| Feb 21, 2024 | $6.84 | $7.06 | $6.84 | $7.02 | 6 927 010 |
| Feb 20, 2024 | $6.81 | $6.89 | $6.78 | $6.84 | 6 677 154 |
| Feb 16, 2024 | $6.71 | $6.84 | $6.67 | $6.80 | 6 478 199 |
| Feb 15, 2024 | $6.34 | $6.73 | $6.33 | $6.70 | 6 912 543 |
| Feb 14, 2024 | $6.41 | $6.48 | $6.29 | $6.34 | 4 925 909 |
| Feb 13, 2024 | $6.46 | $6.47 | $6.30 | $6.35 | 5 433 874 |
| Feb 12, 2024 | $6.34 | $6.52 | $6.34 | $6.49 | 5 186 156 |
| Feb 09, 2024 | $6.39 | $6.41 | $6.32 | $6.33 | 4 819 622 |
| Feb 08, 2024 | $6.27 | $6.40 | $6.25 | $6.37 | 4 777 545 |
| Feb 07, 2024 | $6.28 | $6.32 | $6.20 | $6.26 | 3 622 945 |
| Feb 06, 2024 | $6.19 | $6.33 | $6.16 | $6.26 | 4 582 233 |
| Feb 05, 2024 | $6.20 | $6.20 | $6.03 | $6.13 | 6 613 400 |
| Feb 02, 2024 | $6.37 | $6.39 | $6.25 | $6.25 | 6 390 061 |
| Feb 01, 2024 | $6.57 | $6.66 | $6.39 | $6.42 | 8 702 852 |
| Jan 31, 2024 | $6.62 | $6.69 | $6.52 | $6.52 | 5 769 023 |
| Jan 30, 2024 | $6.48 | $6.69 | $6.45 | $6.68 | 5 955 220 |
| Jan 29, 2024 | $6.57 | $6.61 | $6.48 | $6.55 | 5 565 316 |
| Jan 26, 2024 | $6.60 | $6.65 | $6.46 | $6.60 | 5 363 139 |
| Jan 25, 2024 | $6.58 | $6.63 | $6.48 | $6.62 | 5 738 345 |
