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 |
| Mar 18, 2016 | $14.89 | $14.98 | $14.37 | $14.44 | 1 538 300 |
| Mar 17, 2016 | $14.14 | $14.75 | $14.09 | $14.70 | 1 252 300 |
| Mar 16, 2016 | $13.60 | $13.90 | $13.41 | $13.89 | 1 022 800 |
| Mar 15, 2016 | $13.15 | $13.40 | $13.05 | $13.38 | 1 216 900 |
| Mar 14, 2016 | $13.48 | $13.62 | $13.27 | $13.49 | 1 209 900 |
| Mar 11, 2016 | $13.47 | $14.03 | $13.41 | $13.85 | 1 593 600 |
| Mar 10, 2016 | $12.79 | $13.22 | $12.65 | $13.12 | 1 944 500 |
| Mar 09, 2016 | $13.03 | $13.66 | $12.81 | $13.10 | 3 519 700 |
| Mar 08, 2016 | $14.01 | $14.05 | $13.13 | $13.23 | 1 585 200 |
| Mar 07, 2016 | $13.56 | $14.13 | $13.56 | $14.08 | 1 728 400 |
| Mar 04, 2016 | $13.40 | $13.98 | $13.39 | $13.54 | 1 946 400 |
| Mar 03, 2016 | $12.83 | $13.37 | $12.80 | $13.27 | 1 476 600 |
| Mar 02, 2016 | $12.49 | $12.90 | $12.40 | $12.86 | 1 623 500 |
| Mar 01, 2016 | $12.37 | $12.67 | $12.17 | $12.67 | 947 300 |
| Feb 29, 2016 | $12.08 | $12.20 | $11.84 | $12.15 | 1 332 000 |
| Feb 26, 2016 | $12.17 | $12.36 | $11.87 | $11.99 | 1 256 200 |
| Feb 25, 2016 | $11.77 | $12.06 | $11.57 | $11.86 | 1 096 700 |
| Feb 24, 2016 | $11.16 | $11.94 | $11.16 | $11.82 | 1 054 900 |
| Feb 23, 2016 | $11.88 | $11.99 | $11.35 | $11.56 | 1 169 900 |
| Feb 22, 2016 | $11.89 | $12.13 | $11.87 | $11.99 | 1 144 000 |
| Feb 19, 2016 | $11.25 | $11.45 | $11.05 | $11.31 | 878 600 |
| Feb 18, 2016 | $12.14 | $12.19 | $11.40 | $11.54 | 1 404 700 |
| Feb 17, 2016 | $11.10 | $11.89 | $10.94 | $11.79 | 1 157 200 |
| Feb 16, 2016 | $10.61 | $10.77 | $10.46 | $10.68 | 983 800 |
| Feb 12, 2016 | $10.37 | $10.61 | $10.15 | $10.36 | 1 331 800 |
