Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 11:24AM ET - U.S. Markets close in 4 hours and 36 minutes. Dow  0.48% Nasdaq  0.74%

CREW ENERGY INC (CWEGF.PK)

At 10:54AM ET: 12.6721   0.258 (2.08%)

MORE ON CWEGF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 12.55 12.55 12.41 12.41 1,400 12.41 14-Dec-09 11.89 12.22 11.86 12.22 3,600 12.22 11-Dec-09 11.47 11.47 11.47 11.47 0 11.47 10-Dec-09 11.47 11.47 11.47 11.47 200 11.47 9-Dec-09 11.09 11.18 11.09 11.18 147,400 11.18 8-Dec-09 11.08 11.08 10.89 10.89 93,500 10.89 7-Dec-09 11.22 11.22 11.22 11.22 0 11.22 4-Dec-09 11.22 11.22 11.22 11.22 0 11.22 3-Dec-09 11.22 11.22 11.22 11.22 0 11.22 2-Dec-09 11.22 11.22 11.22 11.22 0 11.22 1-Dec-09 11.22 11.22 11.22 11.22 0 11.22 30-Nov-09 11.30 11.30 11.22 11.22 13,700 11.22 27-Nov-09 11.20 11.28 11.20 11.28 600 11.28 25-Nov-09 11.28 11.28 11.26 11.26 1,000 11.26 24-Nov-09 11.09 11.10 11.09 11.09 800 11.09 23-Nov-09 11.14 11.14 11.12 11.12 1,200 11.12 20-Nov-09 11.38 11.38 11.38 11.38 0 11.38 19-Nov-09 11.38 11.38 11.38 11.38 0 11.38 18-Nov-09 11.38 11.38 11.38 11.38 0 11.38 17-Nov-09 11.44 11.44 11.38 11.38 2,000 11.38 16-Nov-09 11.58 11.58 11.50 11.50 6,000 11.50 13-Nov-09 11.27 11.27 11.27 11.27 100 11.27 12-Nov-09 11.15 11.15 11.15 11.15 1,000 11.15 11-Nov-09 11.28 11.28 11.26 11.26 800 11.26 10-Nov-09 10.96 10.96 10.96 10.96 10,000 10.96 9-Nov-09 10.76 10.76 10.76 10.76 100 10.76 6-Nov-09 10.45 10.45 10.45 10.45 300 10.45 5-Nov-09 10.01 10.01 10.01 10.01 0 10.01 4-Nov-09 10.01 10.01 10.01 10.01 500 10.01 3-Nov-09 9.47 9.47 9.47 9.47 0 9.47 2-Nov-09 9.47 9.47 9.47 9.47 100 9.47 30-Oct-09 9.45 9.45 9.45 9.45 0 9.45 29-Oct-09 9.47 9.47 9.45 9.45 900 9.45 28-Oct-09 9.02 9.02 9.01 9.01 1,000 9.01 27-Oct-09 9.69 9.69 9.69 9.69 500 9.69 26-Oct-09 9.98 9.99 9.60 9.62 7,100 9.62 23-Oct-09 10.01 10.01 10.01 10.01 0 10.01 22-Oct-09 9.99 10.01 9.99 10.01 1,000 10.01 21-Oct-09 10.21 10.43 10.15 10.43 14,400 10.43 20-Oct-09 9.76 9.76 9.76 9.76 400 9.76 19-Oct-09 9.66 9.66 9.66 9.66 0 9.66 16-Oct-09 9.66 9.66 9.66 9.66 0 9.66 15-Oct-09 9.67 9.67 9.66 9.66 3,800 9.66 14-Oct-09 9.35 9.35 9.35 9.35 0 9.35 13-Oct-09 9.36 9.36 9.35 9.35 1,400 9.35 12-Oct-09 9.32 9.32 9.32 9.32 0 9.32 9-Oct-09 9.31 9.32 9.31 9.32 2,000 9.32 8-Oct-09 9.03 9.07 9.03 9.07 200 9.07 7-Oct-09 8.56 8.57 8.45 8.46 7,300 8.46 6-Oct-09 8.70 8.79 8.70 8.79 1,100 8.79 5-Oct-09 7.86 7.87 7.86 7.87 1,000 7.87 2-Oct-09 8.09 8.09 8.09 8.09 0 8.09 1-Oct-09 8.09 8.09 8.09 8.09 0 8.09 30-Sep-09 7.76 8.09 7.76 8.09 2,400 8.09 29-Sep-09 7.75 7.75 7.75 7.75 0 7.75 28-Sep-09 7.75 7.75 7.75 7.75 1,500 7.75 25-Sep-09 7.60 7.60 7.60 7.60 0 7.60 24-Sep-09 7.63 7.63 7.60 7.60 1,500 7.60 23-Sep-09 8.00 8.00 7.93 7.93 5,400 7.93 22-Sep-09 7.51 7.51 7.51 7.51 0 7.51 21-Sep-09 7.51 7.51 7.51 7.51 300 7.51 18-Sep-09 8.04 8.04 8.04 8.04 17,700 8.04 17-Sep-09 7.89 7.89 7.65 7.65 3,000 7.65 16-Sep-09 8.23 8.23 8.19 8.20 1,500 8.20 15-Sep-09 7.93 7.93 7.93 7.93 500 7.93 14-Sep-09 7.24 7.24 7.24 7.24 0 7.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions