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 |
| Aug 30, 2023 | $8.16 | $8.22 | $8.15 | $8.18 | 3 366 797 |
| Aug 29, 2023 | $7.99 | $8.14 | $7.91 | $8.13 | 2 410 746 |
| Aug 28, 2023 | $7.92 | $8.07 | $7.91 | $7.97 | 2 775 190 |
| Aug 25, 2023 | $8.00 | $8.01 | $7.81 | $7.86 | 3 937 382 |
| Aug 24, 2023 | $8.11 | $8.19 | $7.91 | $7.93 | 3 120 791 |
| Aug 23, 2023 | $8.09 | $8.23 | $7.93 | $8.16 | 3 007 558 |
| Aug 22, 2023 | $8.25 | $8.32 | $8.20 | $8.21 | 1 920 621 |
| Aug 21, 2023 | $8.35 | $8.42 | $8.20 | $8.25 | 1 778 869 |
| Aug 18, 2023 | $8.17 | $8.30 | $8.09 | $8.29 | 1 976 804 |
| Aug 17, 2023 | $8.30 | $8.37 | $8.20 | $8.24 | 3 670 395 |
| Aug 16, 2023 | $8.24 | $8.36 | $8.13 | $8.16 | 2 169 345 |
| Aug 15, 2023 | $8.28 | $8.35 | $8.17 | $8.22 | 2 858 802 |
| Aug 14, 2023 | $8.41 | $8.44 | $8.32 | $8.39 | 1 934 334 |
| Aug 11, 2023 | $8.37 | $8.56 | $8.35 | $8.49 | 2 196 638 |
| Aug 10, 2023 | $8.45 | $8.53 | $8.35 | $8.37 | 3 467 937 |
| Aug 09, 2023 | $8.36 | $8.57 | $8.34 | $8.45 | 6 444 134 |
| Aug 08, 2023 | $7.99 | $8.26 | $7.94 | $8.26 | 1 671 396 |
| Aug 07, 2023 | $8.19 | $8.22 | $8.12 | $8.17 | 982 388 |
| Aug 04, 2023 | $8.20 | $8.35 | $8.16 | $8.20 | 2 356 786 |
| Aug 03, 2023 | $8.05 | $8.25 | $7.90 | $8.16 | 2 607 957 |
| Aug 02, 2023 | $8.08 | $8.11 | $7.92 | $7.97 | 3 181 385 |
| Aug 01, 2023 | $8.03 | $8.13 | $7.95 | $8.13 | 2 509 242 |
| Jul 31, 2023 | $8.13 | $8.24 | $8.10 | $8.11 | 2 927 547 |
| Jul 28, 2023 | $7.82 | $8.07 | $7.67 | $8.04 | 4 142 756 |
| Jul 27, 2023 | $8.22 | $8.30 | $7.77 | $7.77 | 5 289 237 |
