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 (%) |
|---|---|---|---|---|---|---|
| Nov 16, 2015 | 4.330 | 4.330 | 4.330 | 0 | +0.09(+2.12%) | |
| Nov 13, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 | -0.67(-13.65%) |
| Nov 04, 2015 | 4.910 | 4.910 | 4.910 | 0 | +0.34(+7.44%) | |
| Oct 26, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.09(-1.93%) | |
| Oct 22, 2015 | 4.660 | 4.660 | 4.660 | 0 | -0.02(-0.43%) | |
| Oct 19, 2015 | 4.680 | 4.680 | 4.680 | 0 | -0.11(-2.30%) | |
| Oct 14, 2015 | 4.790 | 4.790 | 4.790 | 0 | -0.10(-2.04%) | |
| Oct 12, 2015 | 4.890 | 4.890 | 4.890 | 0 | -0.05(-1.01%) | |
| Oct 08, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
| Oct 07, 2015 | 5.040 | 5.040 | 4.830 | 4.830 | 5,583 | +0.06(+1.26%) |
| Oct 06, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 100 | +0.08(+1.71%) |
| Oct 05, 2015 | 4.620 | 4.690 | 4.620 | 4.690 | 2,100 | +0.53(+12.74%) |
| Sep 30, 2015 | 4.160 | 4.160 | 4.160 | 148 | -0.06(-1.42%) | |
| Sep 24, 2015 | 4.220 | 4.220 | 4.220 | 24 | -0.21(-4.74%) | |
| Sep 18, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
| Sep 15, 2015 | 4.290 | 4.290 | 4.290 | 88 | +0.04(+0.94%) | |
| Sep 14, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 1,257 | +0.00(+0.00%) |
| Sep 11, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 1,020 | -0.01(-0.23%) |
| Sep 10, 2015 | 4.260 | 4.260 | 4.260 | 4.260 | 365 | -0.04(-0.93%) |
| Sep 04, 2015 | 4.300 | 4.300 | 4.300 | 259 | -0.15(-3.43%) | |
| Sep 03, 2015 | 4.452 | 4.452 | 4.452 | 4.452 | 1,860 | +0.09(+2.00%) |
| Sep 02, 2015 | 4.365 | 4.365 | 4.365 | 4.365 | 235 | -0.09(-2.13%) |
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.