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 |
| Feb 11, 2016 | $9.47 | $10.16 | $9.35 | $9.97 | 1 732 300 |
| Feb 10, 2016 | $9.92 | $10.29 | $9.68 | $9.74 | 1 204 900 |
| Feb 09, 2016 | $10.31 | $10.53 | $9.89 | $9.96 | 1 296 700 |
| Feb 08, 2016 | $10.61 | $10.97 | $10.45 | $10.52 | 1 431 200 |
| Feb 05, 2016 | $10.43 | $11.02 | $10.31 | $10.82 | 967 600 |
| Feb 04, 2016 | $10.88 | $11.25 | $10.58 | $10.59 | 1 425 500 |
| Feb 03, 2016 | $10.20 | $10.74 | $9.81 | $10.67 | 1 381 200 |
| Feb 02, 2016 | $10.08 | $10.08 | $9.78 | $9.83 | 999 300 |
| Feb 01, 2016 | $10.61 | $10.75 | $10.37 | $10.46 | 992 100 |
| Jan 29, 2016 | $10.87 | $11.12 | $10.39 | $11.03 | 1 429 800 |
| Jan 28, 2016 | $10.37 | $10.64 | $9.92 | $10.47 | 2 079 300 |
| Jan 27, 2016 | $9.29 | $9.93 | $9.12 | $9.55 | 1 853 200 |
| Jan 26, 2016 | $9.29 | $9.62 | $8.97 | $9.30 | 1 022 100 |
| Jan 25, 2016 | $9.60 | $9.91 | $8.95 | $8.85 | 1 455 900 |
| Jan 22, 2016 | $9.89 | $10.00 | $9.40 | $9.73 | 1 441 100 |
| Jan 21, 2016 | $8.50 | $9.35 | $8.43 | $8.88 | 945 900 |
| Jan 20, 2016 | $8.65 | $8.68 | $7.82 | $8.31 | 1 341 100 |
| Jan 19, 2016 | $9.20 | $9.38 | $8.92 | $8.96 | 1 139 800 |
| Jan 15, 2016 | $8.95 | $9.35 | $8.78 | $9.02 | 1 064 000 |
| Jan 14, 2016 | $9.10 | $9.76 | $8.95 | $9.60 | 1 215 600 |
| Jan 13, 2016 | $9.32 | $9.52 | $8.80 | $8.86 | 1 177 900 |
| Jan 12, 2016 | $9.43 | $9.61 | $8.77 | $8.99 | 1 260 100 |
| Jan 11, 2016 | $9.76 | $9.76 | $9.00 | $9.11 | 975 000 |
| Jan 08, 2016 | $9.47 | $9.77 | $9.06 | $9.61 | 970 300 |
| Jan 07, 2016 | $10.27 | $10.28 | $9.26 | $9.16 | 1 390 900 |
