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 |
| Jul 26, 2023 | $7.84 | $8.20 | $7.82 | $8.14 | 5 589 283 |
| Jul 25, 2023 | $7.81 | $7.99 | $7.79 | $7.92 | 2 797 833 |
| Jul 24, 2023 | $7.76 | $7.93 | $7.77 | $7.82 | 3 475 896 |
| Jul 21, 2023 | $7.60 | $7.76 | $7.59 | $7.75 | 3 401 287 |
| Jul 20, 2023 | $7.52 | $7.59 | $7.43 | $7.59 | 3 546 877 |
| Jul 19, 2023 | $7.47 | $7.59 | $7.40 | $7.43 | 3 047 512 |
| Jul 18, 2023 | $7.11 | $7.49 | $7.11 | $7.44 | 4 073 100 |
| Jul 17, 2023 | $7.05 | $7.16 | $6.98 | $7.11 | 3 164 465 |
| Jul 14, 2023 | $7.38 | $7.38 | $7.05 | $7.06 | 4 726 957 |
| Jul 13, 2023 | $7.29 | $7.41 | $7.24 | $7.38 | 2 950 806 |
| Jul 12, 2023 | $7.22 | $7.34 | $7.22 | $7.26 | 3 265 145 |
| Jul 11, 2023 | $7.04 | $7.16 | $6.98 | $7.15 | 3 514 348 |
| Jul 10, 2023 | $6.86 | $6.99 | $6.84 | $6.94 | 3 151 115 |
| Jul 07, 2023 | $6.59 | $6.93 | $6.58 | $6.88 | 3 504 401 |
| Jul 06, 2023 | $6.72 | $6.75 | $6.50 | $6.58 | 3 519 209 |
| Jul 05, 2023 | $6.82 | $6.84 | $6.74 | $6.77 | 2 146 684 |
| Jul 03, 2023 | $6.78 | $6.84 | $6.74 | $6.77 | 828 049 |
| Jun 30, 2023 | $6.75 | $6.79 | $6.64 | $6.73 | 3 020 350 |
| Jun 29, 2023 | $6.55 | $6.69 | $6.55 | $6.69 | 3 248 282 |
| Jun 28, 2023 | $6.47 | $6.58 | $6.35 | $6.55 | 3 413 669 |
| Jun 27, 2023 | $6.47 | $6.56 | $6.42 | $6.50 | 2 239 633 |
| Jun 26, 2023 | $6.37 | $6.60 | $6.34 | $6.53 | 2 448 847 |
| Jun 23, 2023 | $6.35 | $6.41 | $6.30 | $6.34 | 5 366 266 |
| Jun 22, 2023 | $6.60 | $6.61 | $6.47 | $6.48 | 4 942 810 |
| Jun 21, 2023 | $6.49 | $6.76 | $6.51 | $6.71 | 3 329 337 |
