Crew Energy (OP: CWEGF )
3.260
+0.044
(+1.37%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2013 | 7.300 | 7.300 | 7.300 | 0 | -0.01(-0.16%) | |
| Mar 26, 2013 | 7.358 | 7.360 | 7.312 | 7.312 | 3,900 | +0.49(+7.11%) |
| Mar 21, 2013 | 6.827 | 6.827 | 6.827 | 0 | -0.10(-1.44%) | |
| Mar 20, 2013 | 6.850 | 6.926 | 6.850 | 6.926 | 800 | +0.01(+0.09%) |
| Mar 19, 2013 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | -0.04(-0.52%) |
| Mar 18, 2013 | 6.950 | 6.982 | 6.950 | 6.956 | 2,324 | +0.14(+1.99%) |
| Mar 15, 2013 | 6.650 | 6.820 | 6.640 | 6.820 | 5,481 | +0.44(+6.96%) |
| Mar 14, 2013 | 6.150 | 6.376 | 6.150 | 6.376 | 2,200 | +0.31(+5.04%) |
| Mar 13, 2013 | 6.095 | 6.095 | 6.060 | 6.070 | 300 | -0.18(-2.91%) |
| Mar 12, 2013 | 6.300 | 6.300 | 6.250 | 6.252 | 600 | +0.01(+0.19%) |
| Mar 11, 2013 | 6.240 | 6.240 | 6.240 | 6.240 | 100 | -0.21(-3.30%) |
| Mar 07, 2013 | 6.453 | 6.453 | 6.453 | 0 | +0.19(+3.01%) | |
| Mar 06, 2013 | 6.264 | 6.264 | 6.264 | 6.264 | 300 | +0.09(+1.53%) |
| Mar 01, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | -0.24(-3.80%) |
| Feb 25, 2013 | 6.413 | 6.413 | 6.413 | 6.413 | 41,135 | +0.07(+1.10%) |
| Feb 22, 2013 | 6.344 | 6.344 | 6.344 | 6.344 | 300 | +0.05(+0.86%) |
| Feb 20, 2013 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | -0.13(-2.07%) |
| Feb 19, 2013 | 6.369 | 6.423 | 6.369 | 6.423 | 4,275 | +0.02(+0.36%) |
| Feb 15, 2013 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | -0.16(-2.44%) |
| Feb 12, 2013 | 6.560 | 6.560 | 6.560 | 0 | +0.08(+1.30%) | |
| Feb 07, 2013 | 6.476 | 6.476 | 6.476 | 0 | +0.36(+5.82%) | |
| Feb 06, 2013 | 6.120 | 6.120 | 6.120 | 6.120 | 5,200 | +0.06(+0.99%) |
| Feb 04, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 100 | +0.03(+0.53%) |
| Jan 31, 2013 | 6.028 | 6.028 | 6.028 | 0 | +0.03(+0.47%) | |
| Jan 30, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 244,025 | +0.01(+0.14%) |
| Jan 29, 2013 | 5.770 | 6.010 | 5.660 | 5.992 | 101,000 | +0.17(+2.95%) |
| Jan 28, 2013 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | -0.30(-4.93%) |
| Jan 24, 2013 | 6.122 | 6.122 | 6.122 | 0 | +0.12(+2.03%) | |
| Jan 23, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.13(-2.05%) |
| Jan 22, 2013 | 6.125 | 6.125 | 6.125 | 6.125 | 800 | +0.10(+1.68%) |
| Jan 16, 2013 | 6.024 | 6.024 | 6.024 | 0 | -0.07(-1.18%) | |
| Jan 15, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 4,000 | -0.08(-1.38%) |
| Jan 14, 2013 | 6.181 | 6.181 | 6.181 | 6.181 | 110 | -0.23(-3.57%) |
| Jan 09, 2013 | 6.410 | 6.410 | 6.410 | 0 | -0.28(-4.19%) | |
| Jan 03, 2013 | 6.690 | 6.690 | 6.690 | 5,000 | +0.08(+1.20%) |
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.