Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (TSX: CPG )

11.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.660 0 +0.16(+1.68%)
Dec 29, 2022 9.280 9.560 9.240 9.500 2,735,860 +0.14(+1.50%)
Dec 28, 2022 9.640 9.670 9.270 9.360 4,330,380 -0.23(-2.40%)
Dec 23, 2022 9.590 0 +0.42(+4.58%)
Dec 22, 2022 9.420 9.440 9.000 9.170 2,825,939 -0.25(-2.65%)
Dec 21, 2022 9.450 9.470 9.240 9.420 3,343,638 +0.33(+3.63%)
Dec 20, 2022 8.910 9.190 8.890 9.090 3,693,624 +0.15(+1.68%)
Dec 19, 2022 9.170 9.250 8.830 8.940 4,322,874 -0.13(-1.43%)
Dec 16, 2022 9.050 9.140 8.900 9.070 3,876,504 -0.20(-2.16%)
Dec 15, 2022 9.370 9.400 9.090 9.270 4,426,647 -0.22(-2.32%)
Dec 14, 2022 9.300 9.600 9.030 9.490 11,669,331 +0.24(+2.59%)
Dec 13, 2022 9.550 9.550 9.240 9.250 4,730,081 +0.14(+1.54%)
Dec 12, 2022 8.950 9.210 8.950 9.110 5,258,746 +0.20(+2.24%)
Dec 09, 2022 9.150 9.250 8.900 8.910 5,146,054 -0.11(-1.22%)
Dec 08, 2022 9.420 9.560 8.960 9.020 3,451,076 -0.20(-2.17%)
Dec 07, 2022 9.430 9.520 9.160 9.220 3,316,406 -0.17(-1.81%)
Dec 06, 2022 9.750 9.950 9.290 9.390 4,643,029 -0.45(-4.57%)
Dec 05, 2022 10.41 10.50 9.770 9.840 4,993,032 -0.41(-4.00%)
Dec 02, 2022 10.16 10.37 10.13 10.25 3,044,037 +0.01(+0.10%)
Dec 01, 2022 10.60 10.65 10.20 10.24 2,995,544 -0.21(-2.01%)
Nov 30, 2022 10.70 10.76 10.35 10.45 3,480,607 -0.04(-0.38%)
Nov 29, 2022 10.47 10.57 10.39 10.49 3,926,668 +0.23(+2.24%)
Nov 28, 2022 10.18 10.36 10.04 10.26 2,647,436 -0.18(-1.72%)
Nov 25, 2022 10.56 10.63 10.42 10.44 2,637,141 -0.08(-0.76%)
Nov 24, 2022 10.49 10.56 10.48 10.52 664,387 -0.02(-0.19%)
Nov 23, 2022 10.51 10.64 10.46 10.54 2,942,427 -0.24(-2.23%)
Nov 22, 2022 10.72 10.86 10.62 10.78 3,361,140 +0.28(+2.67%)
Nov 21, 2022 10.47 10.51 9.960 10.50 5,416,824 -0.23(-2.14%)
Nov 18, 2022 10.40 10.79 10.31 10.73 3,462,194 -0.11(-1.01%)
Nov 17, 2022 10.88 10.88 10.42 10.84 4,864,472 -0.18(-1.63%)
Nov 16, 2022 11.21 11.26 11.01 11.02 3,610,571 -0.38(-3.33%)
Nov 15, 2022 11.10 11.43 10.94 11.40 5,186,034 +0.37(+3.35%)
Nov 14, 2022 11.20 11.35 11.01 11.03 4,354,378 -0.26(-2.30%)
Nov 11, 2022 11.00 11.35 11.00 11.29 5,888,025 +0.53(+4.93%)
Nov 10, 2022 10.62 10.81 10.44 10.76 3,453,804 +0.36(+3.46%)
Nov 09, 2022 11.10 11.12 10.36 10.40 3,528,243 -0.81(-7.23%)
Nov 08, 2022 11.22 11.35 11.12 11.21 3,700,977 -0.04(-0.36%)
Nov 07, 2022 11.20 11.42 11.05 11.25 4,208,315 +0.13(+1.17%)
Nov 04, 2022 11.26 11.54 10.84 11.12 5,605,701 +0.20(+1.83%)
Nov 03, 2022 10.55 10.98 10.54 10.92 2,879,332 +0.20(+1.87%)
Nov 02, 2022 10.85 10.72 3,908,126 -0.16(-1.47%)
Nov 01, 2022 10.94 10.99 10.85 10.88 2,310,979 +0.23(+2.16%)
Oct 31, 2022 10.29 10.83 10.29 10.65 4,645,572 +0.29(+2.80%)
Oct 28, 2022 10.83 10.85 10.25 10.36 6,124,489 -0.39(-3.63%)
Oct 27, 2022 10.85 11.14 10.71 10.75 5,243,067 +0.09(+0.84%)
Oct 26, 2022 10.64 10.81 10.25 10.66 6,802,770 +0.18(+1.72%)
Oct 25, 2022 10.32 10.59 10.26 10.48 3,189,933 +0.08(+0.77%)
Oct 24, 2022 10.22 10.40 10.13 10.40 5,785,160 +0.16(+1.56%)
Oct 21, 2022 10.06 10.25 9.910 10.24 3,480,441 +0.23(+2.30%)
Oct 20, 2022 10.12 10.25 9.960 10.01 4,746,198 +0.06(+0.60%)
Oct 19, 2022 9.570 10.04 9.480 9.950 4,138,513 +0.43(+4.52%)
Oct 18, 2022 9.630 9.680 9.270 9.520 3,336,938 -0.03(-0.31%)
Oct 17, 2022 9.560 9.700 9.430 9.550 3,242,970 +0.15(+1.60%)
Oct 14, 2022 9.730 9.830 9.380 9.400 3,958,085 -0.49(-4.95%)
Oct 13, 2022 9.310 9.960 9.300 9.890 3,647,679 +0.37(+3.89%)
Oct 12, 2022 9.510 9.620 9.190 9.520 4,917,845 -0.07(-0.73%)
Oct 11, 2022 9.510 9.870 9.400 9.590 6,770,021 -0.67(-6.53%)
Oct 07, 2022 10.26 0 +0.03(+0.29%)
Oct 06, 2022 9.830 10.28 9.800 10.23 4,188,740 +0.32(+3.23%)
Oct 05, 2022 9.530 9.980 9.400 9.910 6,309,362 +0.37(+3.88%)
Oct 04, 2022 9.430 9.600 9.250 9.540 4,942,114 +0.43(+4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.