U.S. markets closed

Crescent Point Energy Corp. (CPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.9500-0.0800 (-3.94%)
At close: 4:00PM EDT

1.9300 -0.02 (-1.03%)
After hours: 4:16PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20202.02002.04001.93001.95001.95002,108,852
Aug 12, 20201.95002.03001.93002.03002.03001,658,500
Aug 11, 20202.04002.07001.87001.90001.90003,691,300
Aug 10, 20201.84001.99001.84001.97001.97001,999,500
Aug 07, 20201.76001.85001.76001.81001.81001,683,000
Aug 06, 20201.75001.82001.73001.81001.81002,415,400
Aug 05, 20201.73001.84001.69001.75001.75002,126,600
Aug 04, 20201.56001.70001.56001.67001.67001,737,500
Aug 03, 20201.57001.62001.53001.58001.5800822,700
Jul 31, 20201.57001.59001.53001.54001.54001,862,900
Jul 30, 20201.61001.62001.53001.55001.55002,444,300
Jul 29, 20201.66001.68001.63001.68001.68001,354,800
Jul 28, 20201.73001.73001.64001.65001.65001,400,400
Jul 27, 20201.74001.74001.67001.73001.7300841,200
Jul 24, 20201.66001.74001.65001.72001.72001,273,800
Jul 23, 20201.68001.73001.66001.66001.6600997,200
Jul 22, 20201.73001.75001.67001.71001.71001,218,300
Jul 21, 20201.55001.75001.55001.74001.74003,521,400
Jul 20, 20201.55001.58001.49001.51001.51001,797,500
Jul 17, 20201.63001.67001.55001.55001.55001,204,400
Jul 16, 20201.62001.69001.61001.63001.63001,429,900
Jul 15, 20201.60001.69001.57001.65001.65002,472,600
Jul 14, 20201.46001.58001.43001.56001.56002,040,000
Jul 13, 20201.55001.56001.47001.47001.47001,325,200
Jul 10, 20201.50001.55001.48001.54001.54001,784,700
Jul 09, 20201.52001.57001.48001.50001.50002,285,500
Jul 08, 20201.56001.59001.51001.54001.54002,550,400
Jul 07, 20201.59001.62001.53001.55001.55001,893,400
Jul 06, 20201.69001.75001.59001.62001.62002,423,000
Jul 02, 20201.63001.68001.60001.64001.64001,877,900
Jul 01, 20201.62001.68001.55001.55001.55001,034,100
Jun 30, 20201.60001.64001.58001.63001.63003,691,000
Jun 29, 20201.56001.66001.56001.65001.65004,229,700
Jun 26, 20201.65001.67001.56001.58001.58002,676,300
Jun 25, 20201.59001.72001.59001.67001.67002,660,600
Jun 24, 20201.72001.72001.64001.65001.65003,112,100
Jun 23, 20201.71001.82001.70001.74001.74002,622,500
Jun 22, 20201.66001.70001.62001.68001.68001,446,100
Jun 19, 20201.73001.75001.65001.65001.65002,175,500
Jun 18, 20201.61001.71001.56001.64001.64001,731,700
Jun 17, 20201.77001.77001.64001.65001.65002,385,100
Jun 16, 20201.88001.91001.76001.78001.78003,118,100
Jun 15, 20201.63001.78001.56001.76001.76003,318,100
Jun 12, 20201.82001.83001.69001.74001.74002,425,700
Jun 12, 20200.002 Dividend
Jun 11, 20201.74001.85001.66001.66001.65803,211,600
Jun 10, 20202.10002.11001.90002.00001.99768,636,200
Jun 09, 20202.12002.13001.99002.11002.10752,476,900
Jun 08, 20202.13002.19001.97002.19002.18744,671,000
Jun 05, 20201.92002.02001.88001.95001.94773,454,400
Jun 04, 20201.79001.83001.72001.78001.77792,288,700
Jun 03, 20201.69001.81001.65001.80001.79782,810,400
Jun 02, 20201.50001.65001.49001.64001.63802,727,800
Jun 01, 20201.47001.48001.37001.48001.47823,097,900
May 29, 20201.43001.45001.38001.40001.39833,695,900
May 28, 20201.48001.49001.43001.46001.45821,784,600
May 27, 20201.48001.49001.40001.48001.47822,279,900
May 26, 20201.46001.49001.42001.47001.46822,809,700
May 22, 20201.41001.43001.36001.41001.40831,506,900
May 21, 20201.54001.56001.41001.46001.45822,991,900
May 20, 20201.47001.58001.45001.49001.48823,190,400
May 19, 20201.47001.50001.37001.41001.40835,742,900
May 18, 20201.32001.95001.31001.66001.658010,453,100
May 15, 20201.22001.27001.20001.23001.22851,263,900
May 14, 20201.21001.25001.10001.22001.21851,952,900
May 13, 20201.34001.34001.18001.19001.18862,080,600
May 12, 20201.32001.39001.29001.31001.30841,987,800
May 11, 20201.29001.31001.25001.30001.29841,141,200
May 08, 20201.30001.33001.26001.28001.27851,510,900
May 07, 20201.33001.35001.26001.27001.26851,021,900
May 06, 20201.36001.40001.26001.29001.28841,539,700
May 05, 20201.40001.46001.35001.35001.34841,723,100
May 04, 20201.25001.37001.25001.32001.31841,257,200
May 01, 20201.35001.38001.24001.29001.28841,509,700
Apr 30, 20201.39001.50001.31001.39001.38833,623,000
Apr 29, 20201.14001.32001.14001.30001.29842,177,900
Apr 28, 20201.07001.11001.05001.10001.09871,217,000
Apr 27, 20201.04001.06000.98001.05001.04871,030,200
Apr 24, 20201.10001.11001.03001.04001.03871,357,300
Apr 23, 20201.10001.11001.05001.08001.07872,006,900
Apr 22, 20200.96001.04000.96001.02001.01881,199,400
Apr 21, 20200.87000.95000.86000.92000.91891,319,000
Apr 20, 20200.87000.98000.84000.91000.90891,575,100
Apr 17, 20200.81000.96000.81000.95000.94891,668,400
Apr 16, 20200.91000.93000.85000.85000.8490727,300
Apr 15, 20200.96000.96000.84000.91000.90891,956,000
Apr 14, 20201.02001.04000.97001.00000.99882,035,800
Apr 13, 20201.08001.08000.99001.02001.01881,506,200
Apr 09, 20201.08001.23000.96001.02001.01885,036,400
Apr 08, 20201.02001.07000.97001.06001.05871,903,200
Apr 07, 20201.05001.10000.98001.01001.00882,398,200
Apr 06, 20200.98001.02000.92001.00000.99882,225,600
Apr 03, 20201.06001.16000.89001.01001.00886,838,400
Apr 02, 20200.76001.07000.75000.90000.89892,766,300
Apr 01, 20200.75000.76000.69000.73000.7291867,500
Mar 31, 20200.73000.83000.73000.77000.76912,476,600
Mar 30, 20200.66000.72000.58000.71000.70912,380,500
Mar 27, 20200.75000.75000.65000.66000.65922,233,800
Mar 26, 20200.76000.84000.70000.71000.70912,414,100
Mar 25, 20200.65000.84000.63000.73000.72914,407,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...