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 30, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.08(-1.46%) | |
| Dec 27, 2019 | 5.500 | 5.500 | 5.480 | 5.480 | 13,500 | -0.19(-3.35%) |
| Dec 26, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 7,333 | +0.11(+1.98%) |
| Dec 24, 2019 | 5.560 | 5.560 | 5.400 | 5.560 | 4,000 | +0.33(+6.31%) |
| Dec 23, 2019 | 5.320 | 5.320 | 5.230 | 5.230 | 20,469 | +0.13(+2.55%) |
| Dec 20, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 1,445,600 | -0.01(-0.22%) |
| Dec 19, 2019 | 5.190 | 5.200 | 4.970 | 5.111 | 1,119,000 | -0.07(-1.33%) |
| Dec 18, 2019 | 5.180 | 5.180 | 5.180 | 5.180 | 134 | +0.23(+4.65%) |
| Dec 17, 2019 | 5.080 | 5.080 | 4.950 | 4.950 | 2,498 | -0.19(-3.70%) |
| Dec 16, 2019 | 5.160 | 5.160 | 5.140 | 5.140 | 6,309 | -0.02(-0.39%) |
| Dec 13, 2019 | 5.170 | 5.170 | 4.820 | 5.160 | 2,100 | +0.44(+9.32%) |
| Dec 12, 2019 | 4.680 | 4.720 | 4.680 | 4.720 | 2,219 | -0.01(-0.21%) |
| Dec 11, 2019 | 4.730 | 4.730 | 4.730 | 20 | +0.00(+0.00%) | |
| Dec 10, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 6,927 | -0.04(-0.84%) |
| Dec 04, 2019 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 4.770 | 4.770 | 4.770 | 0 | +0.32(+7.19%) | |
| Nov 19, 2019 | 4.450 | 4.450 | 4.450 | 0 | -0.03(-0.67%) | |
| Nov 15, 2019 | 4.480 | 4.480 | 4.480 | 0 | -0.19(-4.07%) | |
| Nov 14, 2019 | 4.670 | 4.670 | 4.670 | 17 | +0.00(+0.00%) | |
| Nov 13, 2019 | 4.670 | 4.670 | 4.670 | 4.670 | 574 | +0.18(+4.01%) |
| Nov 12, 2019 | 4.490 | 4.490 | 4.490 | 4.490 | 1,066 | -0.22(-4.67%) |
| Nov 07, 2019 | 4.710 | 4.710 | 4.710 | 0 | +0.29(+6.56%) | |
| Nov 06, 2019 | 4.420 | 4.420 | 4.420 | 4.420 | 2,296 | -0.36(-7.53%) |
| Nov 04, 2019 | 4.780 | 4.780 | 4.780 | 0 | +0.04(+0.84%) | |
| Oct 31, 2019 | 4.740 | 4.740 | 4.740 | 0 | -0.35(-6.88%) | |
| Oct 24, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.10(+2.00%) | |
| Oct 22, 2019 | 4.990 | 4.990 | 4.990 | 0 | -0.07(-1.35%) | |
| Oct 18, 2019 | 5.059 | 5.059 | 5.059 | 0 | -0.02(-0.42%) | |
| Oct 16, 2019 | 5.080 | 5.080 | 5.080 | 0 | +0.08(+1.60%) | |
| Oct 15, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,081 | +0.19(+3.95%) |
| Oct 07, 2019 | 4.810 | 4.810 | 4.810 | 0 | +0.32(+7.13%) | |
| Oct 04, 2019 | 4.480 | 4.490 | 4.480 | 4.490 | 7,000 | -0.08(-1.65%) |
| Oct 03, 2019 | 4.565 | 4.565 | 4.565 | 62 | +0.00(+0.00%) | |
| Oct 02, 2019 | 4.570 | 4.570 | 4.565 | 1,750 | -0.00(-0.10%) |
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.