Quantcast

Historical Stock Prices

CPE 
$11.11
*  
0.14
1.24%
Get CPE Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CPE now
Exchange:NYSE
Industry: Energy
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 11.24 11.28 11.015 11.11 3,331,820
07/19/2018 10.99 11.31 10.98 11.25 4,836,859
07/18/2018 10.82 11.06 10.61 11.01 5,494,130
07/17/2018 10.86 11.03 10.77 10.87 3,013,534
07/16/2018 10.7 10.93 10.63 10.86 4,284,514
07/13/2018 11.11 11.24 10.86 10.89 3,991,545
07/12/2018 11.08 11.12 10.86 11.1 3,236,286
07/11/2018 10.95 11.32 10.82 10.97 4,483,049
07/10/2018 11.4 11.455 10.97 11.05 4,528,207
07/09/2018 10.97 11.33 10.88 11.29 6,310,978
07/06/2018 10.52 10.915 10.51 10.89 2,900,895
07/05/2018 10.85 10.86 10.535 10.61 3,185,351
07/03/2018 10.77 11.03 10.73 10.79 3,447,223
07/02/2018 10.61 10.63 10.311 10.59 4,732,726
06/29/2018 10.92 11.13 10.72 10.74 6,741,388
06/28/2018 11.15 11.2062 10.89 10.91 4,302,612
06/27/2018 11.18 11.42 11.04 11.15 7,974,500
06/26/2018 10.55 11 10.51 10.93 5,281,623
06/25/2018 10.79 10.8 10.41 10.51 5,275,653
06/22/2018 10.75 10.91 10.61 10.8 8,937,800
06/21/2018 10.61 10.75 10.16 10.25 7,766,332
06/20/2018 10.74 10.87 10.49 10.79 7,574,649
06/19/2018 10.04 10.7 10 10.61 7,751,035
06/18/2018 9.88 10.39 9.88 10.23 7,382,817
06/15/2018 10.13 10.14 9.81 9.88 11,577,640
06/14/2018 10.61 10.67 10.14 10.21 5,007,065
06/13/2018 10.62 10.7 10.42 10.44 5,989,558
06/12/2018 10.16 10.76 10.135 10.7 10,216,730
06/11/2018 10.1 10.24 10.01 10.21 5,428,680
06/08/2018 10.28 10.42 10.05 10.14 8,908,126
06/07/2018 10.15 10.49 10.15 10.37 8,929,462
06/06/2018 10.45 10.53 10.05 10.09 9,777,215
06/05/2018 10.29 10.49 10.12 10.44 11,570,560
06/04/2018 11.05 11.16 10.21 10.29 14,897,400
06/01/2018 11.89 11.89 10.815 11.12 16,054,830
05/31/2018 11.97 12.14 11.8 11.84 7,467,102
05/30/2018 11.81 12.17 11.715 12.08 10,161,050
05/29/2018 11.87 12.04 11.7 11.75 11,890,540
05/25/2018 11.93 12.12 11.84 11.96 32,690,270
05/24/2018 12.89 13.01 12.47 12.48 6,420,419
05/23/2018 13.33 13.38 12.93 13.14 7,971,088
05/22/2018 13.95 14 13.315 13.45 4,786,485
05/21/2018 13.69 13.94 13.58 13.92 3,977,762
05/18/2018 14.14 14.14 13.5 13.57 4,320,626
05/17/2018 13.71 14.27 13.71 14.09 6,299,815
05/16/2018 13.7 13.7 13.35 13.64 5,488,072
05/15/2018 13.83 13.83 13.39 13.7 4,448,154
05/14/2018 14.02 14.04 13.68 13.85 2,724,282
05/11/2018 14.18 14.24 13.78 13.9 3,895,548
05/10/2018 14.45 14.49 14.01 14.16 3,024,474
05/09/2018 14.5 14.65 14.23 14.26 5,549,522
05/08/2018 13.85 14.2 13.44 14.18 4,814,449
05/07/2018 13.75 14.33 13.725 13.88 5,723,992
05/04/2018 13.37 13.81 13.29 13.55 6,139,541
05/03/2018 13.55 13.78 13.171 13.27 5,971,404
05/02/2018 13.7 13.98 13.665 13.85 3,741,877
05/01/2018 13.86 13.89 13.455 13.7 4,020,089
04/30/2018 13.72 14.07 13.68 13.91 3,486,071
04/27/2018 13.85 14.03 13.74 13.75 2,104,510
04/26/2018 14.04 14.11 13.805 13.95 3,172,044
04/25/2018 13.69 14.12 13.56 14.01 4,044,630
04/24/2018 14.27 14.435 13.62 13.82 6,465,336
04/23/2018 14.1 14.42 13.905 14.26 4,175,657
04/20/2018 14.17 14.43 14.04 14.17 4,611,071
*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?

Smart Portfolio