Crescent Point Energy Corp. (CPG) Historical Stock Data
8.85 ↑0.17 (1.96%)
As of April 23, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, CPG is up 0.43% a day on average. There have been 22 days where Crescent Point Energy Corp. closed green and 8 days where CPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 8.62 | 8.68 | ↑$0.06 (0.70%) | 8.54 | 8.80 | 4M |
| 2024-04-19 | 8.42 | 8.69 | ↑$0.27 (3.21%) | 8.40 | 8.73 | 5.71M |
| 2024-04-18 | 8.54 | 8.45 | ↓$0.09 (-1.05%) | 8.37 | 8.59 | 4.59M |
| 2024-04-17 | 8.54 | 8.51 | ↓$0.03 (-0.35%) | 8.44 | 8.72 | 6.08M |
| 2024-04-16 | 8.47 | 8.54 | ↑$0.07 (0.83%) | 8.36 | 8.60 | 4.65M |
| 2024-04-15 | 8.79 | 8.51 | ↓$0.28 (-3.19%) | 8.50 | 8.85 | 6.93M |
| 2024-04-12 | 9.05 | 8.77 | ↓$0.28 (-3.09%) | 8.72 | 9.07 | 8.54M |
| 2024-04-11 | 8.81 | 8.87 | ↑$0.06 (0.68%) | 8.76 | 9.02 | 10.90M |
| 2024-04-10 | 8.81 | 8.76 | ↓$0.05 (-0.57%) | 8.66 | 8.85 | 8.75M |
| 2024-04-09 | 8.83 | 8.83 | ↑$0.00 (0.00%) | 8.76 | 8.90 | 5.01M |
| 2024-04-08 | 8.79 | 8.80 | ↑$0.01 (0.11%) | 8.69 | 8.88 | 5.58M |
| 2024-04-05 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.74 | 8.86 | 4.19M |
| 2024-04-04 | 8.80 | 8.81 | ↑$0.01 (0.11%) | 8.73 | 8.86 | 5.11M |
| 2024-04-03 | 8.53 | 8.80 | ↑$0.27 (3.17%) | 8.49 | 8.80 | 8.11M |
| 2024-04-02 | 8.25 | 8.49 | ↑$0.24 (2.91%) | 8.20 | 8.53 | 10.15M |
| 2024-04-01 | 8.26 | 8.17 | ↓$0.09 (-1.09%) | 8.11 | 8.29 | 5.17M |
| 2024-03-28 | 8.14 | 8.19 | ↑$0.05 (0.61%) | 8.06 | 8.21 | 3.65M |
| 2024-03-27 | 7.77 | 8.06 | ↑$0.29 (3.73%) | 7.75 | 8.07 | 5.25M |
| 2024-03-26 | 8.01 | 7.94 | ↓$0.07 (-0.87%) | 7.92 | 8.03 | 5.07M |
| 2024-03-25 | 7.86 | 8.00 | ↑$0.14 (1.78%) | 7.85 | 8.02 | 6.25M |
| 2024-03-22 | 7.92 | 7.79 | ↓$0.13 (-1.64%) | 7.73 | 7.94 | 5.36M |
| 2024-03-21 | 7.92 | 7.93 | ↑$0.01 (0.13%) | 7.88 | 7.98 | 5.07M |
| 2024-03-20 | 7.84 | 7.90 | ↑$0.06 (0.77%) | 7.80 | 7.94 | 6.37M |
| 2024-03-19 | 7.82 | 7.94 | ↑$0.12 (1.53%) | 7.80 | 7.98 | 4.98M |
| 2024-03-18 | 7.80 | 7.84 | ↑$0.04 (0.51%) | 7.61 | 7.86 | 6.62M |
| 2024-03-15 | 7.70 | 7.77 | ↑$0.07 (0.91%) | 7.67 | 7.80 | 6.98M |
| 2024-03-14 | 7.68 | 7.70 | ↑$0.02 (0.26%) | 7.61 | 7.76 | 6.73M |
| 2024-03-13 | 7.64 | 7.73 | ↑$0.09 (1.18%) | 7.64 | 7.76 | 5.29M |
| 2024-03-12 | 7.50 | 7.57 | ↑$0.07 (0.93%) | 7.47 | 7.58 | 5.85M |
| 2024-03-11 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.37 | 7.55 | 5.59M |
Create an account or log in to view more rows.
$CPG LETS GOOOOOOOO!!!!!!!
$CPG buying!
$CPG no pain no gain
$CPG Short again!! 😀 😀
$CPG Longs will be rewarded handsomely
$CPG This stock is the golden ticket.
$CPG might get a sell off today
$CPG buy SHARES
$CPG hows short doing? Keep short pls
we need your money.
$CPG hot trash