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 (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 4.200 | 5 | +0.10(+2.44%) | |||
| Dec 27, 2023 | 4.100 | 4.120 | 4.100 | 4.100 | 1,016 | +0.05(+1.23%) |
| Dec 22, 2023 | 4.050 | 5 | +0.04(+1.00%) | |||
| Dec 21, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 950 | +0.02(+0.50%) |
| Dec 19, 2023 | 3.990 | 5 | +0.44(+12.39%) | |||
| Dec 18, 2023 | 3.550 | 3.730 | 3.550 | 3.550 | 539 | -0.19(-4.95%) |
| Dec 14, 2023 | 3.735 | 45 | +0.31(+9.21%) | |||
| Dec 01, 2023 | 3.420 | 44 | -0.48(-12.31%) | |||
| Nov 27, 2023 | 3.900 | 0 | -0.15(-3.70%) | |||
| Nov 21, 2023 | 4.050 | 0 | -0.02(-0.49%) | |||
| Nov 20, 2023 | 4.070 | 4.070 | 4.070 | 4.070 | 378 | +0.32(+8.53%) |
| Oct 19, 2023 | 3.750 | 0 | -0.19(-4.82%) | |||
| Oct 18, 2023 | 3.916 | 3.940 | 3.916 | 3.940 | 1,971 | +0.01(+0.25%) |
| Oct 17, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 578 | +0.10(+2.48%) |
| Oct 16, 2023 | 3.870 | 3.920 | 3.835 | 3.835 | 1,499 | -0.08(-2.17%) |
| Oct 13, 2023 | 4.065 | 4.065 | 3.920 | 3.920 | 1,982 | -0.38(-8.94%) |
| Oct 12, 2023 | 4.400 | 4.400 | 4.305 | 4.305 | 703 | -0.23(-4.97%) |
| Oct 11, 2023 | 4.580 | 4.580 | 4.530 | 4.530 | 3,102 | +0.00(+0.00%) |
| Oct 10, 2023 | 4.530 | 4.670 | 4.465 | 4.530 | 4,433 | -0.32(-6.60%) |
| Oct 09, 2023 | 4.480 | 4.850 | 4.480 | 4.850 | 18,031 | +0.10(+2.11%) |
| Oct 06, 2023 | 4.160 | 4.900 | 4.160 | 4.750 | 36,478 | +0.15(+3.26%) |
| Oct 05, 2023 | 4.450 | 4.600 | 4.450 | 4.600 | 6,297 | +0.15(+3.37%) |
| Oct 04, 2023 | 4.510 | 4.900 | 4.380 | 4.450 | 9,507 | -0.57(-11.35%) |
| Oct 03, 2023 | 4.384 | 5.020 | 4.384 | 5.020 | 23,223 | +0.43(+9.37%) |
| Oct 02, 2023 | 4.490 | 4.590 | 4.460 | 4.590 | 17,465 | +0.11(+2.46%) |
| Sep 29, 2023 | 4.450 | 4.480 | 4.340 | 4.480 | 6,561 | +0.00(+0.00%) |
| Sep 28, 2023 | 4.438 | 4.480 | 4.420 | 4.480 | 17,336 | -0.02(-0.44%) |
| Sep 27, 2023 | 4.470 | 4.500 | 4.370 | 4.500 | 34,180 | +0.28(+6.57%) |
| Sep 26, 2023 | 4.400 | 4.400 | 4.200 | 4.223 | 10,559 | -0.18(-4.03%) |
| Sep 25, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 882 | -0.25(-5.38%) |
| Sep 22, 2023 | 4.350 | 4.650 | 4.350 | 4.650 | 4,370 | +0.28(+6.46%) |
| Sep 21, 2023 | 4.368 | 4.368 | 4.368 | 4.368 | 368 | +0.05(+1.11%) |
| Sep 20, 2023 | 4.322 | 4.530 | 4.320 | 4.320 | 1,672 | -0.00(-0.12%) |
| Sep 19, 2023 | 4.325 | 4.325 | 4.300 | 4.325 | 1,000 | +0.09(+2.13%) |
| Sep 18, 2023 | 4.235 | 4.235 | 4.235 | 4.235 | 801 | +0.22(+5.54%) |
| Sep 14, 2023 | 4.013 | 0 | +0.27(+7.17%) | |||
| Sep 12, 2023 | 3.744 | 0 | -0.51(-11.90%) | |||
| Aug 25, 2023 | 4.250 | 0 | -0.21(-4.60%) | |||
| Aug 23, 2023 | 4.455 | 0 | +0.02(+0.45%) | |||
| Aug 18, 2023 | 4.435 | 0 | -0.02(-0.34%) | |||
| Aug 15, 2023 | 4.450 | 0 | -0.34(-7.10%) | |||
| Jul 31, 2023 | 4.790 | 0 | +0.19(+4.13%) | |||
| Jul 24, 2023 | 4.600 | 0 | +0.20(+4.55%) | |||
| Jul 21, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 104 | -0.71(-13.93%) |
| Jul 13, 2023 | 5.112 | 0 | +0.07(+1.33%) | |||
| Jul 10, 2023 | 5.045 | 46 | +0.38(+8.03%) | |||
| Jul 06, 2023 | 4.670 | 0 | +0.31(+7.11%) | |||
| Jun 29, 2023 | 4.360 | 0 | -0.24(-5.22%) | |||
| Jun 26, 2023 | 4.600 | 0 | -0.14(-2.95%) | |||
| Jun 23, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 108 | -0.12(-2.47%) |
| Jun 20, 2023 | 4.860 | 95 | +0.00(+0.00%) | |||
| Jun 16, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 271 | -0.16(-3.19%) |
| Jun 13, 2023 | 5.020 | 0 | +0.00(+0.00%) | |||
| Jun 12, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | +0.13(+2.66%) |
| Jun 09, 2023 | 4.890 | 4.890 | 4.890 | 4.890 | 107 | +0.23(+4.99%) |
| May 26, 2023 | 4.657 | 0 | -0.03(-0.57%) | |||
| May 25, 2023 | 4.684 | 4.684 | 4.684 | 4.684 | 103 | -0.02(-0.34%) |
| May 24, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 210 | +0.09(+1.95%) |
| May 23, 2023 | 5.000 | 5.000 | 4.510 | 4.610 | 7,011 | -0.24(-4.95%) |
| May 22, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.05(+1.04%) |
| May 17, 2023 | 4.800 | 0 | -0.20(-4.00%) | |||
| May 16, 2023 | 5.000 | 5.200 | 5.000 | 5.000 | 2,218 | -0.32(-6.02%) |
| May 15, 2023 | 5.420 | 5.550 | 5.300 | 5.320 | 3,104 | +0.08(+1.57%) |
| May 12, 2023 | 5.190 | 5.238 | 4.930 | 5.238 | 10,299 | -0.37(-6.63%) |
| May 11, 2023 | 5.400 | 5.710 | 5.400 | 5.610 | 4,822 | +0.06(+0.99%) |
| May 10, 2023 | 5.465 | 5.560 | 5.465 | 5.555 | 3,199 | -0.20(-3.39%) |
| May 09, 2023 | 5.713 | 5.750 | 5.650 | 5.750 | 8,892 | -0.23(-3.85%) |
| May 08, 2023 | 6.090 | 6.090 | 5.980 | 5.980 | 1,140 | -0.41(-6.42%) |
| Apr 19, 2023 | 6.390 | 0 | +0.18(+2.90%) | |||
| Apr 12, 2023 | 6.210 | 0 | +0.40(+6.88%) | |||
| Apr 05, 2023 | 5.810 | 0 | +0.03(+0.52%) | |||
| Apr 04, 2023 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | -0.02(-0.34%) |
| Mar 28, 2023 | 5.800 | 0 | +0.14(+2.47%) | |||
| Mar 27, 2023 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | +0.19(+3.47%) |
| Mar 24, 2023 | 5.590 | 5.870 | 5.470 | 5.470 | 11,052 | -0.52(-8.68%) |
| Mar 22, 2023 | 5.990 | 0 | +0.23(+3.99%) | |||
| Mar 21, 2023 | 5.560 | 5.760 | 5.560 | 5.760 | 1,300 | -0.20(-3.36%) |
| Mar 16, 2023 | 5.960 | 0 | -0.23(-3.72%) | |||
| Mar 08, 2023 | 6.190 | 0 | +0.22(+3.69%) | |||
| Mar 07, 2023 | 5.970 | 5.970 | 5.970 | 5.970 | 6,000 | -0.03(-0.50%) |
| Mar 03, 2023 | 6.000 | 0 | -0.07(-1.15%) | |||
| Feb 24, 2023 | 6.070 | 0 | +0.30(+5.20%) | |||
| Feb 16, 2023 | 5.770 | 0 | -0.31(-5.10%) | |||
| Feb 08, 2023 | 6.080 | 0 | +0.44(+7.80%) | |||
| Feb 07, 2023 | 5.805 | 5.805 | 5.640 | 5.640 | 986 | +0.04(+0.71%) |
| Feb 06, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 271 | -0.55(-8.94%) |
| Feb 03, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.05(-0.81%) |
| Jan 27, 2023 | 6.200 | 0 | +0.10(+1.64%) |
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.