UK markets open in 1 hour 48 minutes

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.7800+0.0100 (+0.36%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20212.71002.92002.66002.78002.78004,300,521
26 Jan 20213.01003.05002.77002.77002.77004,166,500
25 Jan 20212.98003.00002.89002.98002.98003,471,700
22 Jan 20213.03003.08002.97003.00003.00003,995,800
21 Jan 20213.23003.28003.10003.16003.16005,703,200
20 Jan 20213.14003.31003.11003.21003.21004,756,300
19 Jan 20212.93003.06002.90003.04003.04003,930,700
15 Jan 20213.01003.04002.91002.92002.92004,192,900
14 Jan 20212.87003.11002.83003.08003.08003,943,400
13 Jan 20212.87002.87002.77002.83002.83002,529,000
12 Jan 20212.75002.85002.75002.84002.84004,259,900
11 Jan 20212.63002.71002.60002.69002.69003,206,600
08 Jan 20212.78002.84002.62002.71002.71002,928,100
07 Jan 20212.76002.87002.70002.75002.75003,369,700
06 Jan 20212.70002.74002.61002.68002.68004,540,700
05 Jan 20212.42002.69002.42002.63002.63004,766,800
04 Jan 20212.36002.44002.31002.37002.37002,644,600
31 Dec 20202.38002.40002.33002.34002.34002,185,600
30 Dec 20202.30002.42002.28002.39002.39002,282,900
29 Dec 20202.30002.36002.28002.30002.30002,437,100
28 Dec 20202.34002.38002.23002.26002.26001,248,800
24 Dec 20202.38002.38002.31002.34002.3400807,000
23 Dec 20202.21002.38002.18002.37002.37003,263,000
22 Dec 20202.25002.28002.15002.18002.18002,678,800
21 Dec 20202.27002.34002.21002.27002.27003,468,200
18 Dec 20202.43002.50002.40002.41002.41002,882,400
17 Dec 20202.41002.44002.36002.41002.41002,100,100
16 Dec 20202.46002.48002.33002.38002.38002,484,600
15 Dec 20202.39002.44002.35002.42002.42002,630,400
14 Dec 20202.49002.52002.35002.38002.38003,140,700
14 Dec 20200.002 Dividend
11 Dec 20202.41002.42002.32002.41002.40803,722,100
10 Dec 20202.27002.46002.25002.42002.41804,380,300
09 Dec 20202.35002.42002.21002.25002.24814,686,500
08 Dec 20202.14002.31002.11002.30002.29813,863,500
07 Dec 20202.10002.21002.03002.15002.14823,681,300
04 Dec 20201.95002.12001.93002.09002.08834,275,900
03 Dec 20201.85001.94001.80001.89001.88843,817,800
02 Dec 20201.77001.94001.77001.83001.82853,799,200
01 Dec 20201.84001.87001.75001.79001.78852,724,200
30 Nov 20201.99001.99001.79001.79001.78852,540,600
27 Nov 20201.96001.99001.92001.98001.97841,319,000
25 Nov 20202.03002.05001.96001.99001.98831,977,700
24 Nov 20201.90002.04001.90002.01002.00833,668,100
23 Nov 20201.71001.86001.71001.81001.80852,414,700
20 Nov 20201.68001.72001.64001.69001.68861,089,400
19 Nov 20201.64001.69001.60001.67001.66861,622,200
18 Nov 20201.67001.75001.63001.65001.64862,237,800
17 Nov 20201.58001.65001.57001.64001.63861,642,200
16 Nov 20201.55001.62001.55001.60001.59872,060,400
13 Nov 20201.47001.55001.47001.53001.52871,284,300
12 Nov 20201.46001.62001.46001.47001.46882,382,100
11 Nov 20201.58001.68001.55001.59001.58872,129,700
10 Nov 20201.47001.55001.42001.54001.53872,380,300
09 Nov 20201.36001.52001.36001.47001.46885,106,500
06 Nov 20201.29001.29001.23001.24001.2390983,700
05 Nov 20201.27001.33001.27001.30001.2989639,600
04 Nov 20201.30001.34001.27001.28001.27891,335,900
03 Nov 20201.30001.39001.30001.31001.30891,550,800
02 Nov 20201.25001.31001.21001.29001.28892,455,900
30 Oct 20201.22001.26001.19001.25001.24901,445,000
29 Oct 20201.18001.26001.11001.25001.24902,199,600
28 Oct 20201.23001.25001.17001.18001.17901,776,800
27 Oct 20201.29001.29001.26001.27001.2689756,900
26 Oct 20201.29001.30001.24001.29001.28891,381,100
23 Oct 20201.35001.39001.32001.33001.32891,197,200
22 Oct 20201.28001.36001.27001.34001.33891,681,200
21 Oct 20201.33001.33001.26001.29001.2889877,600
20 Oct 20201.26001.34001.24001.31001.30891,502,300
19 Oct 20201.25001.28001.23001.24001.23901,520,600
16 Oct 20201.25001.31001.24001.24001.2390977,300
15 Oct 20201.30001.31001.24001.27001.26891,836,000
14 Oct 20201.30001.38001.30001.30001.29891,110,900
13 Oct 20201.33001.37001.30001.31001.3089697,600
12 Oct 20201.35001.35001.32001.35001.3489422,400
09 Oct 20201.40001.42001.33001.36001.35891,220,900
08 Oct 20201.29001.40001.29001.39001.38881,312,500
07 Oct 20201.25001.29001.21001.28001.27891,662,900
06 Oct 20201.25001.29001.22001.23001.22902,543,200
05 Oct 20201.20001.24001.17001.23001.2290845,600
02 Oct 20201.06001.20001.05001.17001.16902,026,400
01 Oct 20201.21001.21001.12001.15001.14901,518,300
30 Sep 20201.20001.25001.18001.22001.219010,363,400
29 Sep 20201.28001.28001.17001.19001.18909,740,700
28 Sep 20201.25001.30001.24001.28001.27891,780,900
25 Sep 20201.26001.28001.21001.24001.23901,399,600
24 Sep 20201.27001.33001.22001.28001.27892,084,700
23 Sep 20201.35001.37001.27001.28001.27891,826,600
22 Sep 20201.32001.37001.32001.35001.34891,254,700
21 Sep 20201.35001.36001.29001.33001.32892,415,000
18 Sep 20201.44001.46001.39001.42001.41881,551,200
17 Sep 20201.44001.48001.39001.44001.43881,980,600
16 Sep 20201.39001.52001.38001.46001.45882,851,200
15 Sep 20201.36001.40001.33001.35001.34892,569,700
14 Sep 20201.40001.40001.33001.33001.32892,864,000
14 Sep 20200.002 Dividend
11 Sep 20201.42001.46001.37001.39001.38682,225,700
10 Sep 20201.49001.49001.38001.40001.39682,615,600
09 Sep 20201.47001.51001.46001.47001.46671,808,800
08 Sep 20201.55001.55001.43001.44001.43673,169,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...