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 |
| Oct 05, 2023 | $7.40 | $7.59 | $7.39 | $7.49 | 3 028 188 |
| Oct 04, 2023 | $7.77 | $7.80 | $7.39 | $7.49 | 4 680 731 |
| Oct 03, 2023 | $7.83 | $7.91 | $7.74 | $7.91 | 3 591 128 |
| Oct 02, 2023 | $8.30 | $8.31 | $7.83 | $7.88 | 3 983 893 |
| Sep 29, 2023 | $8.43 | $8.42 | $8.26 | $8.30 | 2 633 967 |
| Sep 28, 2023 | $8.31 | $8.44 | $8.27 | $8.36 | 2 755 688 |
| Sep 27, 2023 | $8.24 | $8.36 | $8.21 | $8.32 | 2 883 176 |
| Sep 26, 2023 | $8.09 | $8.22 | $8.06 | $8.12 | 2 342 090 |
| Sep 25, 2023 | $7.92 | $8.20 | $7.91 | $8.19 | 3 103 805 |
| Sep 22, 2023 | $8.04 | $8.08 | $7.91 | $7.93 | 2 358 755 |
| Sep 21, 2023 | $8.10 | $8.15 | $7.90 | $7.92 | 4 998 524 |
| Sep 20, 2023 | $8.23 | $8.35 | $8.07 | $8.07 | 2 899 735 |
| Sep 19, 2023 | $8.53 | $8.54 | $8.25 | $8.27 | 3 158 237 |
| Sep 18, 2023 | $8.56 | $8.57 | $8.36 | $8.40 | 2 581 781 |
| Sep 15, 2023 | $8.50 | $8.52 | $8.45 | $8.47 | 2 355 689 |
| Sep 14, 2023 | $8.50 | $8.56 | $8.48 | $8.54 | 2 092 663 |
| Sep 13, 2023 | $8.49 | $8.48 | $8.36 | $8.43 | 3 083 600 |
| Sep 12, 2023 | $8.30 | $8.45 | $8.27 | $8.41 | 3 569 438 |
| Sep 11, 2023 | $8.41 | $8.46 | $8.15 | $8.18 | 2 290 310 |
| Sep 08, 2023 | $8.33 | $8.44 | $8.33 | $8.35 | 2 121 911 |
| Sep 07, 2023 | $8.43 | $8.48 | $8.25 | $8.29 | 2 052 579 |
| Sep 06, 2023 | $8.46 | $8.59 | $8.37 | $8.46 | 2 719 350 |
| Sep 05, 2023 | $8.49 | $8.59 | $8.44 | $8.48 | 2 552 667 |
| Sep 01, 2023 | $8.33 | $8.44 | $8.30 | $8.42 | 2 021 675 |
| Aug 31, 2023 | $8.24 | $8.28 | $8.17 | $8.22 | 2 018 647 |
