CREW ENERGY INC Historical Stock Prices

CWEGF 
$3.683
*  
-0.2835
-7.15 %
Get CWEGF Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CWEGF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.683  3.6195  3.683 2,647
07/29/2015 3.9665 3.9665 3.9665 3.9665 00
07/28/2015 3.9665 3.9665 3.9665 3.9665 00
07/27/2015 3.9665 3.9665 3.9665 3.9665 00
07/24/2015 3.9665 3.9665 3.9665 3.9665 700
07/23/2015 3.8436 3.8436 3.8436 3.8436 00
07/22/2015 3.8436 3.8436 3.8436 3.8436 00
07/21/2015 3.8436 3.8436 3.8436 3.8436 200
07/20/2015 3.9888 3.9888 3.9888 3.9888 00
07/17/2015 3.9888 3.9888 3.9888 3.9888 250
07/16/2015 4.32 4.32 4.32 4.32 100
07/15/2015 4.2321 4.2321 4.2321 4.2321 00
07/14/2015 4.2321 4.2321 4.2321 4.2321 00
07/13/2015 4.2321 4.2321 4.2321 4.2321 00
07/10/2015 4.2321 4.2321 4.2321 4.2321 3,728
07/09/2015 4.34 4.34 4.34 4.34 1,000
07/08/2015 4.18 4.18 4.18 4.18 200
07/07/2015 4.1352 4.1352 4.1352 4.1352 256
07/06/2015 4.6655 4.6655 4.6655 4.6655 00
07/02/2015 4.6655 4.6655 4.6655 4.6655 00
07/01/2015 4.6655 4.6655 4.6655 4.6655 00
06/30/2015 4.6655 4.6655 4.6655 4.6655 00
06/29/2015 4.6655 4.6655 4.6655 4.6655 00
06/26/2015 4.7 4.7 4.6655 4.6655 3,727
06/25/2015 4.8148 4.8148 4.8148 4.8148 00
06/24/2015 4.8148 4.8148 4.8148 4.8148 00
06/23/2015 4.8148 4.8148 4.8148 4.8148 00
06/22/2015 4.8148 4.8148 4.8148 4.8148 00
06/19/2015 4.8148 4.8148 4.8148 4.8148 00
06/18/2015 4.89 4.89 4.8148 4.8148 3,700
06/17/2015 4.81 4.81 4.81 4.81 425
06/16/2015 4.75 4.75 4.75 4.75 00
06/15/2015 4.75 4.75 4.75 4.75 300
06/12/2015 4.7763 4.7763 4.7763 4.7763 300
06/11/2015 4.8623 4.8623 4.8623 4.8623 00
06/10/2015 4.78 4.9 4.78 4.8623 3,133
06/09/2015 4.6354 4.6354 4.6354 4.6354 00
06/08/2015 4.6354 4.6354 4.6354 4.6354 00
06/05/2015 4.5157 4.6802 4.5157 4.6354 2,692
06/04/2015 4.7474 4.7474 4.7474 4.7474 00
06/03/2015 4.7474 4.7474 4.7474 4.7474 00
06/02/2015 4.7474 4.7474 4.7474 4.7474 1,140
06/01/2015 4.5701 4.5701 4.5701 4.5701 00
05/29/2015 4.5701 4.5701 4.5701 4.5701 00
05/28/2015 4.5701 4.5701 4.5701 4.5701 00
05/27/2015 4.5705 4.5705 4.5701 4.5701 1,140
05/26/2015 4.6823 4.6823 4.6823 4.6823 100
05/22/2015 4.944 4.944 4.944 4.944 734
05/21/2015 4.9641 4.9641 4.96 4.96 1,050
05/20/2015 4.484 4.484 4.484 4.484 00
05/19/2015 4.49 4.49 4.484 4.484 5,300
05/18/2015 4.29 4.29 4.29 4.29 510
05/15/2015 4.58 4.58 4.58 4.58 400
05/14/2015 4.7739 4.78 4.7451 4.7451 1,183
05/13/2015 4.95 4.95 4.778 4.778 5,150
05/12/2015 4.7933 4.9606 4.7933 4.88 8,600
05/11/2015 4.716 4.8773 4.716 4.8773 53,673
05/08/2015 4.3612 4.79 4.3612 4.79 4,900
05/07/2015 4.377 4.377 4.377 4.377 00
05/06/2015 4.373 4.377 4.373 4.377 3,541
05/05/2015 4.74 4.74 4.74 4.74 300
05/04/2015 4.584 4.584 4.584 4.584 2,500
05/01/2015 4.4249 4.53 4.4249 4.53 1,268
04/30/2015 4.36 4.41 4.36 4.41 20,704
04/29/2015 4.2 4.2 4.2 4.2 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?