Crescent Point Energy Cor... (CPG)
NYSE: CPG
· Real-Time Price · USD
8.59
-0.01 (-0.12%)
At close: May 14, 2024, 10:00 PM
CPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2024 | 7.91 | 8.06 | 7.84 | 7.99 | 7.99 | 1.91% | 2,585,543 |
| Jun 7, 2024 | 7.98 | 7.98 | 7.83 | 7.84 | 7.84 | -1.63% | 2,159,391 |
| Jun 6, 2024 | 7.86 | 8.00 | 7.86 | 7.97 | 7.97 | 1.53% | 1,601,653 |
| Jun 5, 2024 | 7.92 | 7.96 | 7.81 | 7.85 | 7.85 | 0.13% | 3,373,365 |
| Jun 4, 2024 | 8.01 | 8.05 | 7.80 | 7.84 | 7.84 | -4.27% | 3,487,052 |
| Jun 3, 2024 | 8.71 | 8.71 | 8.11 | 8.19 | 8.19 | -5.97% | 2,746,637 |
| May 31, 2024 | 8.58 | 8.71 | 8.55 | 8.71 | 8.71 | 2.23% | 1,814,645 |
| May 30, 2024 | 8.41 | 8.57 | 8.41 | 8.52 | 8.52 | 0.95% | 1,894,443 |
| May 29, 2024 | 8.51 | 8.54 | 8.37 | 8.44 | 8.44 | -1.52% | 1,542,917 |
| May 28, 2024 | 8.51 | 8.63 | 8.48 | 8.57 | 8.57 | 1.90% | 4,037,409 |
| May 24, 2024 | 8.37 | 8.51 | 8.35 | 8.41 | 8.41 | 1.33% | 3,191,384 |
| May 23, 2024 | 8.49 | 8.60 | 8.23 | 8.30 | 8.30 | -1.43% | 4,477,620 |
| May 22, 2024 | 8.71 | 8.71 | 8.31 | 8.42 | 8.42 | -3.88% | 5,082,778 |
| May 21, 2024 | 8.80 | 8.81 | 8.66 | 8.76 | 8.76 | -0.90% | 2,526,536 |
| May 20, 2024 | 8.81 | 9.02 | 8.77 | 8.84 | 8.84 | 2.20% | 2,644,794 |
| May 17, 2024 | 8.64 | 8.71 | 8.59 | 8.65 | 8.65 | 0.23% | 1,986,453 |
| May 16, 2024 | 8.80 | 8.81 | 8.62 | 8.63 | 8.63 | -2.27% | 1,491,621 |
| May 15, 2024 | 8.61 | 8.84 | 8.48 | 8.83 | 8.83 | 2.79% | 858,272 |
| May 14, 2024 | 8.57 | 8.66 | 8.52 | 8.59 | 8.59 | -0.12% | 4,235,753 |
| May 13, 2024 | 8.73 | 8.78 | 8.52 | 8.60 | 8.60 | -1.15% | 4,105,377 |