Crescent Point Energy Corp (CPG) Historical Stock Data
7.99 ↑0.00 (0.00%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPG is down -0.24% a day on average. There have been 15 days where Crescent Point Energy Corp closed green and 15 days where CPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 8.00 | 7.99 | ↓$0.01 (-0.13%) | 7.86 | 8.01 | 2.33M |
| 2024-07-12 | 8.19 | 8.01 | ↓$0.18 (-2.20%) | 7.97 | 8.21 | 2.11M |
| 2024-07-11 | 7.99 | 8.13 | ↑$0.14 (1.75%) | 7.90 | 8.14 | 2.10M |
| 2024-07-10 | 7.77 | 7.92 | ↑$0.15 (1.93%) | 7.73 | 7.93 | 2.02M |
| 2024-07-08 | 7.90 | 7.92 | ↑$0.02 (0.25%) | 7.82 | 7.94 | 1.32M |
| 2024-07-05 | 8.17 | 7.91 | ↓$0.26 (-3.18%) | 7.88 | 8.20 | 2.21M |
| 2024-07-02 | 7.93 | 8.10 | ↑$0.17 (2.14%) | 7.91 | 8.10 | 1.99M |
| 2024-07-01 | 7.97 | 7.86 | ↓$0.11 (-1.38%) | 7.79 | 8.02 | 1.01M |
| 2024-06-28 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.85 | 8.03 | 1.67M |
| 2024-06-27 | 7.90 | 7.91 | ↑$0.01 (0.13%) | 7.81 | 7.96 | 1.66M |
| 2024-06-26 | 7.89 | 7.85 | ↓$0.04 (-0.51%) | 7.78 | 7.89 | 1.59M |
| 2024-06-21 | 7.66 | 7.55 | ↓$0.11 (-1.44%) | 7.49 | 7.66 | 2.13M |
| 2024-06-20 | 7.60 | 7.64 | ↑$0.04 (0.53%) | 7.56 | 7.72 | 2.45M |
| 2024-06-18 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.50 | 7.65 | 2.41M |
| 2024-06-14 | 7.56 | 7.44 | ↓$0.12 (-1.59%) | 7.36 | 7.58 | 2.06M |
| 2024-06-07 | 7.98 | 7.84 | ↓$0.14 (-1.75%) | 7.83 | 7.98 | 1.32M |
| 2024-05-31 | 8.58 | 8.71 | ↑$0.13 (1.52%) | 8.55 | 8.71 | 1.80M |
| 2024-05-30 | 8.41 | 8.52 | ↑$0.11 (1.31%) | 8.41 | 8.57 | 1.73M |
| 2024-05-29 | 8.51 | 8.44 | ↓$0.07 (-0.82%) | 8.37 | 8.54 | 1.54M |
| 2024-05-28 | 8.51 | 8.57 | ↑$0.06 (0.71%) | 8.48 | 8.63 | 3.33M |
| 2024-05-24 | 8.37 | 8.41 | ↑$0.04 (0.48%) | 8.35 | 8.51 | 3.10M |
| 2024-05-23 | 8.49 | 8.30 | ↓$0.19 (-2.24%) | 8.23 | 8.60 | 4.09M |
| 2024-05-14 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.52 | 8.66 | 4.25M |
| 2024-05-13 | 8.73 | 8.60 | ↓$0.13 (-1.49%) | 8.52 | 8.78 | 4.11M |
| 2024-05-10 | 8.84 | 8.70 | ↓$0.14 (-1.58%) | 8.63 | 9.14 | 7.08M |
| 2024-05-09 | 8.74 | 8.80 | ↑$0.06 (0.69%) | 8.72 | 8.89 | 3.96M |
| 2024-05-08 | 8.72 | 8.73 | ↑$0.01 (0.11%) | 8.69 | 8.82 | 2.97M |
| 2024-05-07 | 8.90 | 8.85 | ↓$0.05 (-0.56%) | 8.71 | 8.92 | 4.34M |
| 2024-05-06 | 8.75 | 8.82 | ↑$0.07 (0.80%) | 8.74 | 8.97 | 3.23M |
| 2024-05-03 | 8.74 | 8.65 | ↓$0.09 (-1.03%) | 8.60 | 8.76 | 3.52M |
Create an account or log in to view more rows.
$CPG bought more
$CPG Starting a small position
$CPG who loaded up??
$CPG I’m selling y’all have fun bag holding
$CPG HOLDING LONG AND STRONG!!!
$CPG LETS GOOOOOOOO!!!!!!!
$CPG buying!
$CPG no pain no gain
$CPG Short again!! 😀 😀
$CPG Longs will be rewarded handsomely