Cairn Energy PLC (CRNCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 1,000 |
| 01 May 2024 | 4.3000 | 4.6500 | 4.3000 | 4.5800 | 4.5800 | 1,000 |
| 30 Apr 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 25,500 |
| 29 Apr 2024 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | 4.4500 | 2,000 |
| 26 Apr 2024 | 4.4100 | 4.7300 | 4.4100 | 4.7000 | 4.7000 | 800 |
| 25 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,300 |
| 24 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| 23 Apr 2024 | 4.3500 | 4.7200 | 4.3000 | 4.3000 | 4.3000 | 7,900 |
| 22 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 22,800 |
| 19 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 17 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Apr 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,100 |
| 15 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 12 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 2,500 |
| 09 Apr 2024 | 4.5500 | 4.5500 | 4.3000 | 4.5000 | 4.5000 | 6,900 |
| 08 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,100 |
| 05 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 100 |
| 04 Apr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 03 Apr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 02 Apr 2024 | 4.7300 | 4.7900 | 4.7300 | 4.7900 | 4.7900 | 500 |
| 01 Apr 2024 | 4.6700 | 4.6700 | 4.4500 | 4.4500 | 4.4500 | 3,800 |
| 28 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 27 Mar 2024 | 4.3300 | 4.3300 | 4.3000 | 4.3000 | 4.3000 | 2,700 |
| 26 Mar 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 4,500 |
| 25 Mar 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 300 |
| 22 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 3,600 |
| 21 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| 15 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| 14 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 12 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 11 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| 08 Mar 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 400 |
| 07 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| 06 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| 05 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 04 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,200 |
| 01 Mar 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 5,000 |
| 29 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 300 |
| 28 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 800 |
| 27 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 26 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 23 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 22 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1,400 |
| 21 Feb 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 700 |
| 20 Feb 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 8,500 |
| 16 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Feb 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 300 |
| 14 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 13 Feb 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 1,700 |
| 12 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 09 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 08 Feb 2024 | 3.2400 | 3.2400 | 3.0500 | 3.0500 | 3.0500 | 26,200 |
| 07 Feb 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.4100 | 1,100 |
| 06 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| 05 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 02 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 01 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 31 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 30 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 29 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 26 Jan 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 1,800 |
| 25 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 200 |
| 24 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 23 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 22 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 4,500 |
| 19 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 900 |
| 18 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 300 |
| 17 Jan 2024 | 4.0400 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 4,100 |
| 16 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| 12 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 11 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 900 |
| 10 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 100 |
| 09 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 300 |
| 08 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 05 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3,800 |
| 04 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| 03 Jan 2024 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 2,000 |
| 02 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2,600 |
| 29 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 28 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200 |
| 27 Dec 2023 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
| 26 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 22 Dec 2023 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 1,100 |
| 21 Dec 2023 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 1,000 |
| 20 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 19 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 500 |
| 18 Dec 2023 | 3.7300 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 500 |
| 15 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| 13 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 12 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 11 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.