TSX:CR
Crew Energy Inc. Stock Price (Quote)
$4.49
+0.160 (+3.70%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.29 | $4.68 | Tuesday, 28th May 2024 CR.TO stock ended at $4.49. This is 3.70% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 3.92% from a day low at $4.34 to a day high of $4.51. |
90 days | $4.28 | $5.03 | |
52 weeks | $3.73 | $6.61 |
Historical Crew Energy Inc. prices
Date | Open | High | Low | Close | Volume |
Jul 05, 2023 | $5.65 | $5.65 | $5.53 | $5.53 | 158 758 |
Jul 04, 2023 | $5.45 | $5.69 | $5.45 | $5.61 | 283 737 |
Jun 30, 2023 | $5.52 | $5.54 | $5.44 | $5.44 | 327 691 |
Jun 29, 2023 | $5.41 | $5.52 | $5.38 | $5.48 | 281 245 |
Jun 28, 2023 | $5.20 | $5.42 | $5.14 | $5.41 | 255 925 |
Jun 27, 2023 | $5.22 | $5.27 | $5.17 | $5.22 | 264 330 |
Jun 26, 2023 | $5.08 | $5.26 | $5.08 | $5.23 | 205 066 |
Jun 23, 2023 | $5.06 | $5.12 | $4.98 | $5.11 | 282 607 |
Jun 22, 2023 | $5.16 | $5.16 | $5.00 | $5.12 | 422 655 |
Jun 21, 2023 | $4.98 | $5.26 | $4.98 | $5.22 | 373 247 |
Jun 20, 2023 | $5.00 | $5.06 | $4.96 | $4.98 | 171 940 |
Jun 19, 2023 | $5.01 | $5.06 | $4.98 | $5.04 | 102 983 |
Jun 16, 2023 | $4.95 | $5.04 | $4.84 | $5.04 | 422 174 |
Jun 15, 2023 | $4.87 | $4.94 | $4.81 | $4.90 | 338 653 |
Jun 14, 2023 | $5.00 | $5.08 | $4.85 | $4.85 | 283 900 |
Jun 13, 2023 | $4.92 | $5.16 | $4.92 | $4.97 | 479 713 |
Jun 12, 2023 | $4.88 | $4.93 | $4.83 | $4.86 | 254 952 |
Jun 09, 2023 | $5.01 | $5.07 | $4.98 | $4.98 | 126 676 |
Jun 08, 2023 | $5.08 | $5.11 | $4.98 | $5.01 | 255 258 |
Jun 07, 2023 | $4.93 | $5.17 | $4.93 | $5.07 | 348 607 |
Jun 06, 2023 | $4.93 | $4.99 | $4.91 | $4.94 | 216 236 |
Jun 05, 2023 | $5.07 | $5.14 | $4.96 | $4.96 | 130 797 |
Jun 02, 2023 | $4.99 | $5.12 | $4.93 | $5.06 | 264 969 |
Jun 01, 2023 | $4.93 | $5.01 | $4.82 | $4.90 | 389 527 |
May 31, 2023 | $4.88 | $4.96 | $4.82 | $4.95 | 480 649 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CR.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the CR.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CR.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.