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 |
| Jan 24, 2024 | $6.47 | $6.52 | $6.39 | $6.51 | 5 710 457 |
| Jan 23, 2024 | $6.39 | $6.50 | $6.37 | $6.40 | 4 293 407 |
| Jan 22, 2024 | $6.40 | $6.48 | $6.36 | $6.42 | 5 168 330 |
| Jan 19, 2024 | $6.34 | $6.44 | $6.31 | $6.44 | 5 562 694 |
| Jan 18, 2024 | $6.38 | $6.41 | $6.29 | $6.36 | 4 390 259 |
| Jan 17, 2024 | $6.36 | $6.43 | $6.28 | $6.34 | 4 565 155 |
| Jan 16, 2024 | $6.64 | $6.64 | $6.42 | $6.44 | 4 807 426 |
| Jan 12, 2024 | $6.82 | $6.83 | $6.62 | $6.65 | 3 834 758 |
| Jan 11, 2024 | $6.60 | $6.68 | $6.55 | $6.64 | 4 171 137 |
| Jan 10, 2024 | $6.73 | $6.74 | $6.54 | $6.57 | 3 849 053 |
| Jan 09, 2024 | $6.77 | $6.77 | $6.61 | $6.68 | 3 160 587 |
| Jan 08, 2024 | $6.77 | $6.78 | $6.64 | $6.73 | 5 234 291 |
| Jan 05, 2024 | $6.91 | $6.98 | $6.85 | $6.92 | 3 971 588 |
| Jan 04, 2024 | $7.10 | $7.10 | $6.84 | $6.86 | 4 340 680 |
| Jan 03, 2024 | $6.93 | $7.07 | $6.88 | $7.03 | 3 357 923 |
| Jan 02, 2024 | $7.00 | $7.08 | $6.90 | $6.92 | 4 311 379 |
| Dec 29, 2023 | $6.97 | $6.99 | $6.93 | $6.93 | 3 057 352 |
| Dec 28, 2023 | $7.06 | $7.07 | $6.94 | $6.96 | 2 341 808 |
| Dec 27, 2023 | $7.20 | $7.22 | $7.08 | $7.09 | 2 967 105 |
| Dec 26, 2023 | $7.10 | $7.23 | $7.06 | $7.20 | 2 119 598 |
| Dec 22, 2023 | $7.05 | $7.10 | $6.97 | $7.02 | 3 375 664 |
| Dec 21, 2023 | $6.90 | $7.00 | $6.86 | $6.99 | 4 000 678 |
| Dec 20, 2023 | $6.99 | $7.02 | $6.82 | $6.83 | 3 662 016 |
| Dec 19, 2023 | $6.87 | $6.96 | $6.84 | $6.95 | 3 083 911 |
| Dec 18, 2023 | $6.96 | $7.00 | $6.83 | $6.86 | 3 459 860 |
