Quantcast

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

CPG 
$6.24
*  
0.09
1.46%
Get CPG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CPG 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 21-JUN-2018 TO 21-SEP-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 6.19 6.25 6.14 6.24 1,517,521
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
09/17/2018 5.87 5.97 5.81 5.82 1,656,729
09/14/2018 5.73 5.87 5.7 5.86 864,065
09/13/2018 5.8 5.86 5.67 5.75 1,937,809
09/12/2018 5.75 5.88 5.75 5.82 1,484,126
09/11/2018 5.4 5.75 5.355 5.72 1,596,986
09/10/2018 5.47 5.64 5.41 5.44 1,511,845
09/07/2018 5.29 5.49 5.06 5.43 2,657,337
09/06/2018 5.72 5.77 5.3401 5.36 2,921,340
09/05/2018 5.92 5.92 5.67 5.77 1,629,394
09/04/2018 6.17 6.17 5.9 5.94 2,744,322
08/31/2018 6.34 6.35 6.135 6.15 1,674,220
08/30/2018 6.5 6.52 6.28 6.39 1,023,416
08/29/2018 6.49 6.56 6.46 6.55 932,192
08/28/2018 6.63 6.68 6.44 6.49 929,254
08/27/2018 6.52 6.64 6.51 6.62 756,697
08/24/2018 6.5 6.579 6.45 6.5 596,567
08/23/2018 6.46 6.51 6.4 6.43 687,904
08/22/2018 6.46 6.5699 6.44 6.51 797,029
08/21/2018 6.38 6.495 6.37 6.38 1,092,826
08/20/2018 6.22 6.35 6.2101 6.31 742,875
08/17/2018 6.2 6.245 6.125 6.22 781,945
08/16/2018 6.12 6.2 6.06 6.14 868,722
08/15/2018 6.25 6.25 6.01 6.08 2,541,274
08/14/2018 6.35 6.425 6.25 6.31 1,427,855
08/13/2018 6.45 6.49 6.24 6.25 1,872,542
08/10/2018 6.45 6.51 6.36 6.47 1,264,220
08/09/2018 6.54 6.62 6.46 6.47 1,197,645
08/08/2018 6.56 6.64 6.41 6.53 1,734,913
08/07/2018 6.86 6.89 6.59 6.59 1,343,590
08/06/2018 6.79 6.88 6.78 6.78 679,119
08/03/2018 6.79 6.8 6.68 6.75 1,122,797
08/02/2018 6.72 6.86 6.65 6.77 1,084,626
08/01/2018 6.74 6.82 6.62 6.77 1,804,124
07/31/2018 6.78 6.8292 6.59 6.81 1,640,056
07/30/2018 6.95 6.97 6.77 6.78 1,524,863
07/27/2018 7.05 7.07 6.83 6.86 1,660,673
07/26/2018 7.28 7.33 6.91 7.04 2,710,914
07/25/2018 7.23 7.41 7.23 7.39 1,366,743
07/24/2018 7.23 7.355 7.19 7.24 1,312,522
07/23/2018 7.36 7.36 7.145 7.17 1,551,855
07/20/2018 7.32 7.38 7.2914 7.32 1,130,061
07/19/2018 7.3 7.42 7.23 7.28 1,235,708
07/18/2018 7.36 7.375 7.23 7.33 1,520,986
07/17/2018 7.5 7.54 7.375 7.39 1,413,460
07/16/2018 7.62 7.66 7.4548 7.55 1,475,094
07/13/2018 7.64 7.84 7.63 7.72 1,085,707
07/12/2018 7.59 7.68 7.51 7.63 1,338,268
07/11/2018 7.68 7.865 7.48 7.55 1,524,655
07/10/2018 7.56 7.82 7.51 7.79 1,416,363
07/09/2018 7.49 7.595 7.44 7.51 1,281,102
07/06/2018 7.2 7.48 7.1746 7.44 973,722
07/05/2018 7.4 7.42 7.22 7.25 1,585,969
07/03/2018 7.36 7.6 7.33 7.37 1,210,231
07/02/2018 7.23 7.295 7.16 7.19 651,367
06/29/2018 7.27 7.44 7.27 7.35 1,206,672
06/28/2018 7.34 7.39 7.21 7.23 1,551,007
06/27/2018 7.41 7.54 7.33 7.36 1,885,310
06/26/2018 7.15 7.32 7.05 7.26 1,758,385
06/25/2018 7.23 7.299 7.0695 7.09 1,511,338
06/22/2018 7.06 7.25 7.06 7.24 2,187,921
06/21/2018 7.05 7.05 6.82 6.86 1,454,611
*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