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 |
| Nov 09, 2023 | $7.05 | $7.16 | $6.93 | $6.94 | 4 616 792 |
| Nov 08, 2023 | $7.18 | $7.20 | $6.90 | $6.95 | 6 183 453 |
| Nov 07, 2023 | $7.38 | $7.38 | $7.16 | $7.17 | 11 341 781 |
| Nov 06, 2023 | $8.29 | $8.29 | $7.98 | $7.99 | 3 822 288 |
| Nov 03, 2023 | $8.46 | $8.53 | $8.19 | $8.20 | 3 669 153 |
| Nov 02, 2023 | $8.07 | $8.47 | $8.04 | $8.43 | 4 011 236 |
| Nov 01, 2023 | $8.07 | $8.15 | $7.97 | $8.08 | 3 228 508 |
| Oct 31, 2023 | $8.01 | $8.13 | $7.91 | $8.01 | 3 219 501 |
| Oct 30, 2023 | $8.05 | $8.13 | $7.91 | $7.99 | 3 023 650 |
| Oct 27, 2023 | $8.05 | $8.08 | $7.81 | $8.01 | 3 409 623 |
| Oct 26, 2023 | $7.96 | $8.06 | $7.75 | $7.98 | 4 279 838 |
| Oct 25, 2023 | $7.95 | $8.08 | $7.87 | $8.00 | 3 521 066 |
| Oct 24, 2023 | $8.12 | $8.14 | $7.97 | $7.99 | 2 859 499 |
| Oct 23, 2023 | $8.20 | $8.30 | $8.03 | $8.06 | 4 095 638 |
| Oct 20, 2023 | $8.42 | $8.45 | $8.26 | $8.29 | 3 222 562 |
| Oct 19, 2023 | $8.26 | $8.49 | $8.12 | $8.43 | 3 306 645 |
| Oct 18, 2023 | $8.39 | $8.40 | $8.29 | $8.34 | 2 421 499 |
| Oct 17, 2023 | $8.13 | $8.38 | $8.13 | $8.32 | 3 027 318 |
| Oct 16, 2023 | $8.10 | $8.22 | $7.96 | $8.19 | 3 347 319 |
| Oct 13, 2023 | $8.08 | $8.11 | $7.94 | $8.07 | 4 666 375 |
| Oct 12, 2023 | $8.04 | $8.06 | $7.79 | $7.88 | 3 788 878 |
| Oct 11, 2023 | $7.95 | $8.05 | $7.86 | $7.94 | 3 160 390 |
| Oct 10, 2023 | $8.12 | $8.19 | $7.94 | $8.05 | 2 613 583 |
| Oct 09, 2023 | $7.97 | $8.22 | $7.89 | $8.12 | 2 984 326 |
| Oct 06, 2023 | $7.54 | $7.74 | $7.42 | $7.68 | 2 987 620 |
