UK markets open in 3 hours 1 minute

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9800-0.0100 (-0.50%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20201.96001.99001.92001.98001.98001,319,000
25 Nov 20202.03002.05001.96001.99001.99001,977,700
24 Nov 20201.90002.04001.90002.01002.01003,668,100
23 Nov 20201.71001.86001.71001.81001.81002,414,700
20 Nov 20201.68001.72001.64001.69001.69001,089,400
19 Nov 20201.64001.69001.60001.67001.67001,622,200
18 Nov 20201.67001.75001.63001.65001.65002,237,800
17 Nov 20201.58001.65001.57001.64001.64001,642,200
16 Nov 20201.55001.62001.55001.60001.60002,060,400
13 Nov 20201.47001.55001.47001.53001.53001,284,300
12 Nov 20201.46001.62001.46001.47001.47002,382,100
11 Nov 20201.58001.68001.55001.59001.59002,129,700
10 Nov 20201.47001.55001.42001.54001.54002,380,300
09 Nov 20201.36001.52001.36001.47001.47005,106,500
06 Nov 20201.29001.29001.23001.24001.2400983,700
05 Nov 20201.27001.33001.27001.30001.3000639,600
04 Nov 20201.30001.34001.27001.28001.28001,335,900
03 Nov 20201.30001.39001.30001.31001.31001,550,800
02 Nov 20201.25001.31001.21001.29001.29002,455,900
30 Oct 20201.22001.26001.19001.25001.25001,445,000
29 Oct 20201.18001.26001.11001.25001.25002,199,600
28 Oct 20201.23001.25001.17001.18001.18001,776,800
27 Oct 20201.29001.29001.26001.27001.2700756,900
26 Oct 20201.29001.30001.24001.29001.29001,381,100
23 Oct 20201.35001.39001.32001.33001.33001,197,200
22 Oct 20201.28001.36001.27001.34001.34001,681,200
21 Oct 20201.33001.33001.26001.29001.2900877,600
20 Oct 20201.26001.34001.24001.31001.31001,502,300
19 Oct 20201.25001.28001.23001.24001.24001,520,600
16 Oct 20201.25001.31001.24001.24001.2400977,300
15 Oct 20201.30001.31001.24001.27001.27001,836,000
14 Oct 20201.30001.38001.30001.30001.30001,110,900
13 Oct 20201.33001.37001.30001.31001.3100697,600
12 Oct 20201.35001.35001.32001.35001.3500422,400
09 Oct 20201.40001.42001.33001.36001.36001,220,900
08 Oct 20201.29001.40001.29001.39001.39001,312,500
07 Oct 20201.25001.29001.21001.28001.28001,662,900
06 Oct 20201.25001.29001.22001.23001.23002,543,200
05 Oct 20201.20001.24001.17001.23001.2300845,600
02 Oct 20201.06001.20001.05001.17001.17002,026,400
01 Oct 20201.21001.21001.12001.15001.15001,518,300
30 Sep 20201.20001.25001.18001.22001.220010,363,400
29 Sep 20201.28001.28001.17001.19001.19009,740,700
28 Sep 20201.25001.30001.24001.28001.28001,780,900
25 Sep 20201.26001.28001.21001.24001.24001,399,600
24 Sep 20201.27001.33001.22001.28001.28002,084,700
23 Sep 20201.35001.37001.27001.28001.28001,826,600
22 Sep 20201.32001.37001.32001.35001.35001,254,700
21 Sep 20201.35001.36001.29001.33001.33002,415,000
18 Sep 20201.44001.46001.39001.42001.42001,551,200
17 Sep 20201.44001.48001.39001.44001.44001,980,600
16 Sep 20201.39001.52001.38001.46001.46002,851,200
15 Sep 20201.36001.40001.33001.35001.35002,569,700
14 Sep 20201.40001.40001.33001.33001.33002,864,000
14 Sep 20200.002 Dividend
11 Sep 20201.42001.46001.37001.39001.38802,225,700
10 Sep 20201.49001.49001.38001.40001.39802,615,600
09 Sep 20201.47001.51001.46001.47001.46791,808,800
08 Sep 20201.55001.55001.43001.44001.43793,169,700
04 Sep 20201.64001.66001.53001.59001.58772,833,800
03 Sep 20201.65001.71001.59001.62001.61773,821,500
02 Sep 20201.74001.76001.65001.67001.66762,837,800
01 Sep 20201.75001.84001.75001.75001.74752,546,200
31 Aug 20201.82001.84001.74001.75001.74752,148,100
28 Aug 20201.81001.84001.79001.83001.82741,681,200
27 Aug 20201.82001.84001.75001.80001.79741,791,600
26 Aug 20201.88001.89001.82001.83001.82741,409,300
25 Aug 20201.87001.95001.87001.88001.87732,339,100
24 Aug 20201.78001.89001.77001.85001.84731,505,400
21 Aug 20201.88001.91001.78001.78001.77743,265,600
20 Aug 20201.97001.97001.91001.93001.92721,635,600
19 Aug 20202.00002.03001.96001.99001.98711,003,600
18 Aug 20202.03002.08001.98001.99001.98712,738,000
17 Aug 20201.99002.04001.95002.04002.03711,114,500
14 Aug 20201.94002.01001.91001.98001.97722,325,700
13 Aug 20202.02002.04001.93001.95001.94722,109,000
12 Aug 20201.95002.03001.93002.03002.02711,658,500
11 Aug 20202.04002.07001.87001.90001.89733,691,300
10 Aug 20201.84001.99001.84001.97001.96721,999,500
07 Aug 20201.76001.85001.76001.81001.80741,683,000
06 Aug 20201.75001.82001.73001.81001.80742,415,400
05 Aug 20201.73001.84001.69001.75001.74752,126,600
04 Aug 20201.56001.70001.56001.67001.66761,737,500
03 Aug 20201.57001.62001.53001.58001.5777822,700
31 Jul 20201.57001.59001.53001.54001.53781,862,900
30 Jul 20201.61001.62001.53001.55001.54782,444,300
29 Jul 20201.66001.68001.63001.68001.67761,354,800
28 Jul 20201.73001.73001.64001.65001.64761,400,400
27 Jul 20201.74001.74001.67001.73001.7275841,200
24 Jul 20201.66001.74001.65001.72001.71751,273,800
23 Jul 20201.68001.73001.66001.66001.6576997,200
22 Jul 20201.73001.75001.67001.71001.70751,218,300
21 Jul 20201.55001.75001.55001.74001.73753,521,400
20 Jul 20201.55001.58001.49001.51001.50781,797,500
17 Jul 20201.63001.67001.55001.55001.54781,204,400
16 Jul 20201.62001.69001.61001.63001.62771,429,900
15 Jul 20201.60001.69001.57001.65001.64762,472,600
14 Jul 20201.46001.58001.43001.56001.55782,040,000
13 Jul 20201.55001.56001.47001.47001.46791,325,200
10 Jul 20201.50001.55001.48001.54001.53781,784,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...