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 29, 2022 | 5.905 | 0 | +0.03(+0.51%) | |||
| Nov 25, 2022 | 5.875 | 0 | +0.03(+0.43%) | |||
| Nov 22, 2022 | 5.850 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 130 | +0.07(+1.30%) |
| Nov 18, 2022 | 5.840 | 5.840 | 5.775 | 5.775 | 725 | +0.02(+0.26%) |
| Nov 17, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 | -0.03(-0.52%) |
| Nov 16, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 1,273 | +0.06(+1.05%) |
| Nov 14, 2022 | 5.730 | 61 | -0.02(-0.35%) | |||
| Nov 11, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 21,469 | +0.00(+0.00%) |
| Nov 07, 2022 | 5.750 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 5.750 | 0 | +0.08(+1.50%) | |||
| Oct 27, 2022 | 5.665 | 0 | +0.08(+1.34%) | |||
| Oct 26, 2022 | 5.410 | 5.590 | 5.410 | 5.590 | 2,900 | +0.00(+0.00%) |
| Oct 25, 2022 | 5.590 | 5.590 | 5.590 | 5.590 | 1,001 | +0.13(+2.38%) |
| Oct 20, 2022 | 5.460 | 0 | +0.14(+2.63%) | |||
| Oct 19, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 1,062 | -0.28(-5.00%) |
| Oct 17, 2022 | 5.600 | 0 | +0.05(+0.90%) | |||
| Oct 13, 2022 | 5.550 | 0 | +0.10(+1.83%) | |||
| Oct 10, 2022 | 5.450 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 5.450 | 5.450 | 5.450 | 5.450 | 3,900 | -0.08(-1.45%) |
| Oct 04, 2022 | 5.530 | 0 | +0.04(+0.82%) | |||
| Oct 03, 2022 | 5.470 | 5.485 | 5.410 | 5.485 | 919 | +0.04(+0.83%) |
| Sep 30, 2022 | 5.310 | 5.495 | 5.310 | 5.440 | 5,768 | +0.18(+3.42%) |
| Sep 29, 2022 | 5.380 | 5.380 | 5.260 | 5.260 | 1,221 | +0.25(+4.99%) |
| Sep 28, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 2,949 | -0.34(-6.36%) |
| Sep 16, 2022 | 5.350 | 0 | -0.25(-4.46%) | |||
| Sep 12, 2022 | 5.600 | 0 | +0.38(+7.28%) |
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.