CPG Quote, Trading Chart, Crescent Point Energy Corporation

home / stock / cpg / cpg quote

Stock Information
Company Name: Crescent Point Energy Corporation
Stock Symbol: CPG
Market: NYSE
Menu
CPG CPG Quote CPG Short CPG News CPG Articles CPG Message Board
Get CPG Alerts

News, Short Squeeze, Breakout and More Instantly...
CPG Quote
Last:$8.7
Change Percent:-1.61%
Open:$8.84
Previous Close:$8.7
High:$9.14
Low:$8.63
Volume:7,076,269
Last Trade Date Time:05/10/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPG Chart
Last Twenty Trading Days
Date:2024-05-10
Open:$8.84
Close:$8.7
High:$9.14
Low:$8.63
Volume:7,076,269
Date:2024-05-09
Open:$8.74
Close:$8.8
High:$8.89
Low:$8.715
Volume:3,957,434
Date:2024-05-08
Open:$8.72
Close:$8.73
High:$8.82
Low:$8.69
Volume:2,858,507
Date:2024-05-07
Open:$8.9
Close:$8.85
High:$8.92
Low:$8.71
Volume:4,339,374
Date:2024-05-06
Open:$8.75
Close:$8.82
High:$8.97
Low:$8.74
Volume:3,232,228
Date:2024-05-03
Open:$8.74
Close:$8.65
High:$8.76
Low:$8.6
Volume:3,522,018
Date:2024-05-02
Open:$8.58
Close:$8.71
High:$8.8
Low:$8.57
Volume:4,868,159
Date:2024-05-01
Open:$8.77
Close:$8.5
High:$8.82
Low:$8.405
Volume:6,693,444
Date:2024-04-30
Open:$9.15
Close:$8.81
High:$9.185
Low:$8.81
Volume:8,247,831
Date:2024-04-29
Open:$9.06
Close:$9.23
High:$9.2794
Low:$9.004
Volume:5,022,328
Date:2024-04-26
Open:$9.03
Close:$9.07
High:$9.0788
Low:$8.93
Volume:2,789,218
Date:2024-04-25
Open:$8.82
Close:$9
High:$9.035
Low:$8.75
Volume:3,707,201
Date:2024-04-24
Open:$8.82
Close:$8.85
High:$8.91
Low:$8.78
Volume:4,431,207
Date:2024-04-23
Open:$8.65
Close:$8.86
High:$8.88
Low:$8.59
Volume:5,201,340
Date:2024-04-22
Open:$8.62
Close:$8.68
High:$8.795
Low:$8.54
Volume:4,002,326
Date:2024-04-19
Open:$8.42
Close:$8.69
High:$8.73
Low:$8.4
Volume:5,713,043
Date:2024-04-18
Open:$8.54
Close:$8.45
High:$8.59
Low:$8.3725
Volume:4,587,745
Date:2024-04-17
Open:$8.54
Close:$8.51
High:$8.715
Low:$8.435
Volume:6,076,523
Date:2024-04-16
Open:$8.47
Close:$8.54
High:$8.595
Low:$8.3602
Volume:4,652,919
Date:2024-04-15
Open:$8.79
Close:$8.51
High:$8.85
Low:$8.5
Volume:6,935,485