Quantcast

Crescent Point Energy Corporation Ordinary Shares (Canada) Historical Stock Prices

CPG 
$2.89
*  
0.14
4.62%
Get CPG Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading CPG now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CPG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
16:00 3 3.05 2.88 2.89 2,828,194
12/18/2018 3.02 3.05 2.88 2.89 2,740,470
12/17/2018 3.23 3.23 3.01 3.03 3,396,809
12/14/2018 3.3 3.45 3.16 3.23 2,941,090
12/13/2018 3.21 3.4 3.14 3.38 3,318,435
12/12/2018 3.23 3.375 3.21 3.23 3,583,348
12/11/2018 3.12 3.17 3.0403 3.16 2,468,111
12/10/2018 3.13 3.185 3.01 3.04 2,802,796
12/07/2018 3.28 3.42 3.2 3.21 2,145,111
12/06/2018 3.15 3.15 3.015 3.09 2,402,939
12/04/2018 3.27 3.32 3.12 3.14 2,561,179
12/03/2018 3.18 3.3266 3.17 3.3 4,169,458
11/30/2018 2.98 3.03 2.85 2.96 5,098,730
11/29/2018 3.02 3.09 2.97 3.04 4,250,213
11/28/2018 3.19 3.21 3 3.01 3,376,641
11/27/2018 3.3 3.31 3.12 3.21 2,805,266
11/26/2018 3.37 3.425 3.285 3.3 1,747,324
11/23/2018 3.35 3.4 3.2 3.26 2,065,495
11/21/2018 3.47 3.56 3.41 3.48 1,830,488
11/20/2018 3.69 3.75 3.39 3.41 2,729,658
11/19/2018 3.75 3.8 3.64 3.77 2,143,318
11/16/2018 3.96 3.98 3.66 3.8 2,624,933
11/15/2018 3.85 3.94 3.765 3.9 3,018,596
11/14/2018 4.12 4.12 3.8 3.84 2,498,578
11/13/2018 4.15 4.24 3.985 4.02 2,394,094
11/12/2018 4.36 4.43 4.13 4.14 1,345,260
11/09/2018 4.29 4.32 4.1429 4.26 1,825,230
11/08/2018 4.61 4.62 4.37 4.4 1,817,304
11/07/2018 4.63 4.71 4.49 4.63 1,875,960
11/06/2018 4.67 4.72 4.47 4.55 1,530,276
11/05/2018 4.59 4.72 4.59 4.63 1,736,881
11/02/2018 4.79 4.81 4.45 4.5 1,988,983
11/01/2018 4.75 4.865 4.675 4.78 1,501,895
10/31/2018 4.96 5.05 4.71 4.72 1,889,529
10/30/2018 4.86 4.92 4.69 4.87 1,974,933
10/29/2018 5.15 5.23 4.83 4.92 2,013,553
10/26/2018 4.98 5.255 4.88 5.14 3,760,876
10/25/2018 4.63 5.29 4.63 5.16 5,356,089
10/24/2018 4.79 4.8 4.36 4.43 3,714,481
10/23/2018 4.98 4.99 4.61 4.75 3,337,708
10/22/2018 5.13 5.27 5.08 5.12 1,602,048
10/19/2018 5.26 5.42 5.25 5.27 1,674,602
10/18/2018 5.4 5.4099 5.22 5.24 1,787,139
10/17/2018 5.67 5.67 5.3601 5.47 1,993,041
10/16/2018 5.71 5.79 5.665 5.71 1,292,232
10/15/2018 5.75 5.81 5.61 5.7 1,378,289
10/12/2018 5.87 5.8905 5.66 5.72 1,393,809
10/11/2018 5.8 5.95 5.69 5.81 1,976,815
10/10/2018 6.24 6.27 5.82 5.89 1,708,277
10/09/2018 6.33 6.33 6.21 6.27 1,134,353
10/08/2018 6.16 6.385 6.05 6.35 1,097,112
10/05/2018 6.5 6.5 6.26 6.26 1,116,459
10/04/2018 6.55 6.67 6.45 6.5 1,377,065
10/03/2018 6.49 6.64 6.39 6.63 1,610,859
10/02/2018 6.65 6.65 6.47 6.48 1,029,605
10/01/2018 6.49 6.68 6.43 6.61 1,298,283
09/28/2018 6.22 6.395 6.19 6.35 1,088,801
09/27/2018 6.1 6.24 6.045 6.23 712,208
09/26/2018 6.26 6.35 6.04 6.06 1,035,552
09/25/2018 6.38 6.4325 6.26 6.3 987,657
09/24/2018 6.34 6.495 6.27 6.3 1,578,530
09/21/2018 6.19 6.25 6.14 6.24 1,519,374
09/20/2018 6.2 6.225 6.065 6.15 1,648,887
09/19/2018 6.08 6.26 6.02 6.15 1,353,845
09/18/2018 5.88 6.065 5.88 6.06 1,172,885
*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