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 |
| Dec 15, 2023 | $6.89 | $6.89 | $6.73 | $6.80 | 4 875 857 |
| Dec 14, 2023 | $6.77 | $6.90 | $6.77 | $6.85 | 7 373 488 |
| Dec 13, 2023 | $6.43 | $6.62 | $6.37 | $6.62 | 3 423 016 |
| Dec 12, 2023 | $6.52 | $6.52 | $6.33 | $6.39 | 5 348 960 |
| Dec 11, 2023 | $6.75 | $6.79 | $6.59 | $6.61 | 4 612 325 |
| Dec 08, 2023 | $6.70 | $6.84 | $6.68 | $6.80 | 4 342 102 |
| Dec 07, 2023 | $6.60 | $6.68 | $6.56 | $6.62 | 4 523 391 |
| Dec 06, 2023 | $6.78 | $6.80 | $6.54 | $6.55 | 5 809 127 |
| Dec 05, 2023 | $6.92 | $6.95 | $6.81 | $6.81 | 4 080 203 |
| Dec 04, 2023 | $7.05 | $7.05 | $6.92 | $6.92 | 4 053 041 |
| Dec 01, 2023 | $7.03 | $7.21 | $7.01 | $7.09 | 4 383 559 |
| Nov 30, 2023 | $7.15 | $7.27 | $6.95 | $7.04 | 3 835 695 |
| Nov 29, 2023 | $7.02 | $7.11 | $6.93 | $7.05 | 3 850 710 |
| Nov 28, 2023 | $6.98 | $7.07 | $6.93 | $6.98 | 2 495 882 |
| Nov 27, 2023 | $6.97 | $7.01 | $6.90 | $6.91 | 2 610 960 |
| Nov 24, 2023 | $6.95 | $7.11 | $6.95 | $7.02 | 1 838 250 |
| Nov 22, 2023 | $6.81 | $6.98 | $6.78 | $6.93 | 3 715 436 |
| Nov 21, 2023 | $7.06 | $7.12 | $7.01 | $7.04 | 2 495 238 |
| Nov 20, 2023 | $7.15 | $7.19 | $7.07 | $7.07 | 2 634 114 |
| Nov 17, 2023 | $6.90 | $7.13 | $6.89 | $7.06 | 5 422 811 |
| Nov 16, 2023 | $6.93 | $6.93 | $6.70 | $6.82 | 5 773 425 |
| Nov 15, 2023 | $7.08 | $7.15 | $7.00 | $7.02 | 6 439 316 |
| Nov 14, 2023 | $7.00 | $7.11 | $6.98 | $7.10 | 5 880 145 |
| Nov 13, 2023 | $7.05 | $7.09 | $6.94 | $6.96 | 4 456 369 |
| Nov 10, 2023 | $6.98 | $7.13 | $6.98 | $7.06 | 5 714 987 |
