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 (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2017 | 5.670 | 5.670 | 5.670 | 0 | -0.48(-7.80%) | |
| Jan 27, 2017 | 6.150 | 6.150 | 6.150 | 0 | +0.25(+4.24%) | |
| Jan 23, 2017 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Jan 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
| Jan 11, 2017 | 5.750 | 5.750 | 5.750 | 0 | -0.11(-1.88%) | |
| Jan 03, 2017 | 5.860 | 5.860 | 5.860 | 0 | +0.51(+9.53%) | |
| Dec 15, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.08%) | |
| Dec 07, 2016 | 5.409 | 5.409 | 5.409 | 0 | +0.95(+21.27%) | |
| Nov 29, 2016 | 4.460 | 4.460 | 4.460 | 156 | -0.02(-0.45%) | |
| Nov 14, 2016 | 4.480 | 4.480 | 4.480 | 0 | -0.28(-5.88%) | |
| Nov 10, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 4.760 | 4.760 | 4.760 | 0 | -0.10(-2.04%) | |
| Nov 03, 2016 | 4.859 | 4.859 | 4.859 | 0 | -0.09(-1.83%) | |
| Oct 28, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.06(-1.20%) | |
| Oct 27, 2016 | 5.010 | 5.010 | 5.010 | 5.010 | 116 | -0.03(-0.58%) |
| Oct 26, 2016 | 5.039 | 5.039 | 5.039 | 5.039 | 1,000 | -0.04(-0.81%) |
| Oct 12, 2016 | 5.080 | 5.080 | 5.080 | 0 | -0.01(-0.20%) | |
| Oct 11, 2016 | 5.090 | 5.090 | 5.090 | 5.090 | 1,300 | +0.05(+0.98%) |
| Oct 06, 2016 | 5.041 | 5.041 | 5.041 | 0 | -0.05(-0.97%) | |
| Oct 05, 2016 | 5.090 | 5.090 | 5.090 | 5.090 | 750 | +0.10(+2.11%) |
| Oct 04, 2016 | 4.985 | 4.985 | 4.985 | 4.985 | 462 | +0.11(+2.26%) |
| Oct 03, 2016 | 4.875 | 4.875 | 4.875 | 4.875 | 102 | +0.28(+5.98%) |
| Sep 30, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 7,500 | -0.22(-4.56%) |
| Sep 22, 2016 | 4.820 | 4.820 | 4.820 | 0 | +0.02(+0.42%) | |
| Sep 16, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.07(-1.34%) | |
| Sep 13, 2016 | 4.865 | 4.865 | 4.865 | 0 | -0.15(-3.09%) | |
| Sep 12, 2016 | 5.020 | 5.020 | 5.020 | 5.020 | 5,000 | -0.09(-1.76%) |
| Aug 30, 2016 | 5.110 | 5.110 | 5.110 | 0 | -0.51(-9.07%) | |
| Aug 17, 2016 | 5.620 | 5.620 | 5.620 | 0 | +0.56(+11.07%) | |
| Aug 12, 2016 | 5.060 | 5.060 | 5.060 | 0 | +0.37(+7.89%) | |
| Aug 04, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.01(-0.21%) | |
| Jul 29, 2016 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.08%) | |
| Jul 25, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.13(-2.64%) | |
| Jul 21, 2016 | 4.930 | 4.930 | 4.930 | 0 | -0.12(-2.38%) | |
| Jul 19, 2016 | 5.050 | 5.050 | 5.050 | 9,600 | -0.48(-8.60%) | |
| Jul 11, 2016 | 5.525 | 5.525 | 5.525 | 51 | -0.07(-1.34%) | |
| Jul 05, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.53(+10.45%) |
| Jun 24, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.60(-10.58%) | |
| Jun 23, 2016 | 5.660 | 5.670 | 5.660 | 5.670 | 1,137 | +0.13(+2.36%) |
| Jun 21, 2016 | 5.539 | 5.539 | 5.539 | 0 | +0.24(+4.51%) | |
| Jun 17, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.16(+3.11%) | |
| Jun 14, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.37(-6.72%) | |
| Jun 13, 2016 | 5.520 | 5.520 | 5.510 | 5.510 | 500 | -0.33(-5.65%) |
| Jun 09, 2016 | 5.840 | 5.840 | 5.840 | 45 | -0.06(-1.02%) | |
| Jun 08, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.16(+2.80%) |
| Jun 07, 2016 | 5.739 | 5.739 | 5.739 | 5.739 | 196 | +0.17(+3.04%) |
| Jun 01, 2016 | 5.570 | 5.570 | 5.570 | 0 | -0.23(-3.97%) | |
| May 26, 2016 | 5.800 | 5.800 | 5.800 | 0 | -0.11(-1.86%) | |
| May 13, 2016 | 5.910 | 5.910 | 5.910 | 0 | -0.25(-4.06%) | |
| Apr 21, 2016 | 6.160 | 6.160 | 6.160 | 114 | +0.20(+3.36%) | |
| Apr 19, 2016 | 5.960 | 5.960 | 5.960 | 0 | +0.16(+2.76%) | |
| Apr 15, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.11(+1.93%) | |
| Apr 13, 2016 | 5.690 | 5.690 | 5.690 | 0 | +0.01(+0.18%) | |
| Apr 05, 2016 | 5.680 | 5.680 | 5.680 | 28 | -0.07(-1.22%) | |
| Mar 24, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
| Mar 23, 2016 | 5.840 | 5.840 | 5.810 | 5.810 | 755 | -0.23(-3.81%) |
| Mar 18, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.26(+4.50%) | |
| Mar 17, 2016 | 5.780 | 5.780 | 5.780 | 5.780 | 400,500 | +0.17(+3.03%) |
| Mar 16, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 10,199 | +0.41(+7.88%) |
| Mar 09, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.48(+10.08%) | |
| Mar 08, 2016 | 4.724 | 4.724 | 4.724 | 4.724 | 241 | -0.22(-4.37%) |
| Mar 07, 2016 | 4.920 | 4.940 | 4.877 | 4.940 | 11,671 | +0.08(+1.65%) |
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.