Capricorn Energy Plc (OP: CRNCY )
4.350
-0.565
(-11.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 5.760 | 5.760 | 5.730 | 5.730 | 110,266 | +0.30(+5.52%) |
| Jan 26, 2015 | 5.430 | 5.430 | 5.430 | 37,901 | +0.16(+3.04%) | |
| Jan 23, 2015 | 5.270 | 5.270 | 5.270 | 5.270 | 670 | +0.11(+2.14%) |
| Jan 15, 2015 | 5.160 | 5.160 | 5.160 | 0 | +0.29(+5.95%) | |
| Jan 14, 2015 | 4.854 | 5.000 | 4.854 | 4.870 | 207,486 | -0.03(-0.61%) |
| Jan 13, 2015 | 4.900 | 0 | +0.04(+0.93%) | |||
| Jan 12, 2015 | 4.880 | 4.880 | 4.825 | 4.855 | 626 | -0.30(-5.91%) |
| Jan 09, 2015 | 5.130 | 5.160 | 5.130 | 5.160 | 947 | -0.05(-1.00%) |
| Jan 06, 2015 | 5.212 | 5.212 | 5.212 | 0 | -0.39(-6.93%) | |
| Jan 02, 2015 | 5.600 | 5.600 | 5.600 | 0 | +0.15(+2.75%) | |
| Dec 31, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.03(-0.58%) | |
| Dec 30, 2014 | 5.482 | 5.482 | 5.482 | 5.482 | 196 | -0.27(-4.66%) |
| Dec 29, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.12(+2.06%) |
| Dec 26, 2014 | 5.634 | 5.634 | 5.634 | 5.634 | 200 | +0.20(+3.76%) |
| Dec 22, 2014 | 5.430 | 5.430 | 5.430 | 0 | +0.42(+8.29%) | |
| Dec 11, 2014 | 5.014 | 5.014 | 5.014 | 0 | -0.17(-3.20%) | |
| Dec 10, 2014 | 5.230 | 5.230 | 5.180 | 5.180 | 282 | -0.12(-2.17%) |
| Dec 09, 2014 | 5.290 | 5.295 | 5.290 | 5.295 | 1,600 | +0.00(+0.09%) |
| Dec 08, 2014 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.11(+2.12%) |
| Dec 03, 2014 | 5.180 | 5.180 | 5.180 | 16 | -0.06(-1.15%) | |
| Dec 02, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | +0.15(+3.01%) |
| Dec 01, 2014 | 5.087 | 5.087 | 5.087 | 5.087 | 500 | -0.51(-9.16%) |
| Nov 20, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.04(-0.71%) | |
| Nov 19, 2014 | 5.640 | 5.640 | 5.640 | 5.640 | 200 | -0.17(-2.99%) |
| Nov 18, 2014 | 5.800 | 5.814 | 5.790 | 5.814 | 1,612 | +0.21(+3.82%) |
| Nov 13, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.16(-2.78%) | |
| Nov 12, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.04(-0.69%) |
| Nov 11, 2014 | 5.836 | 5.850 | 5.790 | 5.800 | 1,560 | +0.14(+2.47%) |
| Nov 10, 2014 | 5.510 | 5.660 | 5.510 | 5.660 | 809 | +0.95(+20.17%) |
| Nov 05, 2014 | 4.710 | 4.710 | 4.710 | 0 | +0.17(+3.74%) | |
| Nov 04, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 200 | -0.16(-3.40%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.