Capricorn Energy Plc (OP: CRNCY )
5.250
+0.550
(+11.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 5.480 | 5.480 | 5.480 | 0 | +0.06(+1.11%) | |
| Apr 24, 2015 | 5.420 | 5.420 | 5.420 | 43 | +0.01(+0.18%) | |
| Apr 23, 2015 | 5.410 | 5.410 | 5.410 | 5.410 | 1,217 | +0.14(+2.66%) |
| Apr 20, 2015 | 5.270 | 5.270 | 5.270 | 0 | -0.08(-1.50%) | |
| Apr 17, 2015 | 5.350 | 5.350 | 5.350 | 5.350 | 266 | +0.03(+0.66%) |
| Apr 16, 2015 | 5.315 | 5.315 | 5.315 | 5.315 | 400 | +0.23(+4.42%) |
| Apr 14, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.07(+1.39%) | |
| Apr 13, 2015 | 5.020 | 5.020 | 5.020 | 5.020 | 2,000 | +0.07(+1.41%) |
| Apr 10, 2015 | 4.950 | 4.960 | 4.950 | 4.950 | 1,300 | -0.10(-1.98%) |
| Apr 08, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.33(+6.99%) | |
| Apr 01, 2015 | 4.720 | 4.720 | 4.720 | 0 | +0.08(+1.72%) | |
| Mar 31, 2015 | 4.660 | 4.660 | 4.640 | 4.640 | 1,310 | -0.20(-4.21%) |
| Mar 23, 2015 | 4.844 | 4.844 | 4.844 | 0 | +0.35(+7.88%) | |
| Mar 19, 2015 | 4.490 | 4.490 | 4.490 | 0 | +0.09(+2.05%) | |
| Mar 18, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 4,000 | -0.12(-2.65%) |
| Mar 16, 2015 | 4.520 | 4.520 | 4.520 | 0 | -0.21(-4.44%) | |
| Mar 12, 2015 | 4.730 | 4.730 | 4.730 | 0 | +0.13(+2.83%) | |
| Mar 11, 2015 | 4.450 | 4.600 | 4.450 | 4.600 | 1,545 | -1.25(-21.37%) |
| Mar 05, 2015 | 5.850 | 5.850 | 5.850 | 0 | -0.03(-0.56%) | |
| Mar 04, 2015 | 5.820 | 5.883 | 5.800 | 5.883 | 1,981 | -0.08(-1.29%) |
| Mar 03, 2015 | 5.960 | 5.960 | 5.960 | 5.960 | 602 | -0.10(-1.65%) |
| Mar 02, 2015 | 6.030 | 6.070 | 5.970 | 6.060 | 8,578 | -0.10(-1.56%) |
| Feb 26, 2015 | 6.156 | 6.156 | 6.156 | 0 | -0.20(-3.21%) | |
| Feb 25, 2015 | 6.370 | 6.370 | 6.360 | 0 | -0.01(-0.16%) | |
| Feb 24, 2015 | 6.370 | 6.370 | 6.370 | 0 | +0.20(+3.24%) | |
| Feb 23, 2015 | 6.220 | 6.290 | 6.140 | 6.170 | 288,696 | +0.07(+1.15%) |
| Feb 19, 2015 | 6.100 | 6.100 | 6.100 | 334,500 | -0.20(-3.17%) | |
| Feb 18, 2015 | 6.260 | 6.300 | 6.260 | 6.300 | 139,510 | -0.08(-1.25%) |
| Feb 13, 2015 | 6.260 | 6.260 | 6.380 | 464,100 | +0.18(+2.90%) | |
| Feb 12, 2015 | 6.150 | 6.200 | 6.150 | 6.200 | 1,800 | -0.10(-1.59%) |
| Feb 09, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.17(+2.76%) | |
| Feb 06, 2015 | 6.106 | 6.130 | 6.106 | 6.130 | 571,600 | -0.08(-1.34%) |
| Feb 05, 2015 | 6.214 | 6.214 | 6.214 | 6.214 | 235,961 | +0.28(+4.79%) |
| Feb 02, 2015 | 5.930 | 5.930 | 5.930 | 0 | +0.20(+3.49%) | |
| Jan 30, 2015 | 5.760 | 5.760 | 5.730 | 5.730 | 110,266 | +0.30(+5.52%) |
| Jan 26, 2015 | 5.430 | 5.430 | 5.430 | 37,901 | +0.16(+3.04%) | |
| Jan 23, 2015 | 5.270 | 5.270 | 5.270 | 5.270 | 670 | +0.11(+2.14%) |
| Jan 15, 2015 | 5.160 | 5.160 | 5.160 | 0 | +0.29(+5.95%) | |
| Jan 14, 2015 | 4.854 | 5.000 | 4.854 | 4.870 | 207,486 | -0.03(-0.61%) |
| Jan 13, 2015 | 4.900 | 0 | +0.04(+0.93%) | |||
| Jan 12, 2015 | 4.880 | 4.880 | 4.825 | 4.855 | 626 | -0.30(-5.91%) |
| Jan 09, 2015 | 5.130 | 5.160 | 5.130 | 5.160 | 947 | -0.05(-1.00%) |
| Jan 06, 2015 | 5.212 | 5.212 | 5.212 | 0 | -0.39(-6.93%) | |
| Jan 02, 2015 | 5.600 | 5.600 | 5.600 | 0 | +0.15(+2.75%) | |
| Dec 31, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.03(-0.58%) | |
| Dec 30, 2014 | 5.482 | 5.482 | 5.482 | 5.482 | 196 | -0.27(-4.66%) |
| Dec 29, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | +0.12(+2.06%) |
| Dec 26, 2014 | 5.634 | 5.634 | 5.634 | 5.634 | 200 | +0.20(+3.76%) |
| Dec 22, 2014 | 5.430 | 5.430 | 5.430 | 0 | +0.42(+8.29%) | |
| Dec 11, 2014 | 5.014 | 5.014 | 5.014 | 0 | -0.17(-3.20%) | |
| Dec 10, 2014 | 5.230 | 5.230 | 5.180 | 5.180 | 282 | -0.12(-2.17%) |
| Dec 09, 2014 | 5.290 | 5.295 | 5.290 | 5.295 | 1,600 | +0.00(+0.09%) |
| Dec 08, 2014 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.11(+2.12%) |
| Dec 03, 2014 | 5.180 | 5.180 | 5.180 | 16 | -0.06(-1.15%) | |
| Dec 02, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | +0.15(+3.01%) |
| Dec 01, 2014 | 5.087 | 5.087 | 5.087 | 5.087 | 500 | -0.51(-9.16%) |
| Nov 20, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.04(-0.71%) | |
| Nov 19, 2014 | 5.640 | 5.640 | 5.640 | 5.640 | 200 | -0.17(-2.99%) |
| Nov 18, 2014 | 5.800 | 5.814 | 5.790 | 5.814 | 1,612 | +0.21(+3.82%) |
| Nov 13, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.16(-2.78%) | |
| Nov 12, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.04(-0.69%) |
| Nov 11, 2014 | 5.836 | 5.850 | 5.790 | 5.800 | 1,560 | +0.14(+2.47%) |
| Nov 10, 2014 | 5.510 | 5.660 | 5.510 | 5.660 | 809 | +0.95(+20.17%) |
| Nov 05, 2014 | 4.710 | 4.710 | 4.710 | 0 | +0.17(+3.74%) | |
| Nov 04, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 200 | -0.16(-3.40%) |
| Nov 03, 2014 | 4.660 | 4.700 | 4.660 | 4.700 | 2,554 | +0.15(+3.30%) |
| Oct 31, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.24(-5.01%) |
| Oct 30, 2014 | 4.830 | 4.830 | 4.790 | 4.790 | 700 | -0.14(-2.80%) |
| Oct 28, 2014 | 4.928 | 4.928 | 4.928 | 54 | +0.04(+0.78%) | |
| Oct 27, 2014 | 4.890 | 4.890 | 4.890 | 4.890 | 157 | -0.01(-0.27%) |
| Oct 24, 2014 | 4.980 | 4.980 | 4.903 | 4.903 | 700 | -0.34(-6.43%) |
| Oct 21, 2014 | 5.240 | 5.240 | 5.240 | 0 | -0.09(-1.69%) | |
| Oct 17, 2014 | 5.330 | 5.330 | 5.330 | 61,600 | +0.38(+7.68%) | |
| Oct 15, 2014 | 4.870 | 4.950 | 4.870 | 4.950 | 2,500 | -0.36(-6.78%) |
| Oct 13, 2014 | 5.310 | 5.310 | 5.310 | 50 | -0.14(-2.57%) | |
| Oct 10, 2014 | 5.460 | 5.460 | 5.410 | 5.450 | 700 | -0.20(-3.54%) |
| Oct 09, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 | -0.07(-1.22%) |
| Oct 08, 2014 | 5.700 | 5.720 | 5.700 | 5.720 | 1,000 | -0.13(-2.22%) |
| Oct 07, 2014 | 5.970 | 5.970 | 5.850 | 5.850 | 2,600 | +0.04(+0.72%) |
| Oct 06, 2014 | 5.808 | 5.808 | 5.808 | 5.808 | 800 | +0.06(+1.01%) |
| Sep 29, 2014 | 5.750 | 5.750 | 5.750 | 51 | -0.25(-4.17%) | |
| Sep 26, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.22(+3.81%) |
| Sep 23, 2014 | 5.780 | 5.780 | 5.780 | 61 | -0.02(-0.34%) | |
| Sep 22, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 4,080 | +0.19(+3.45%) |
| Sep 12, 2014 | 5.607 | 5.607 | 5.607 | 0 | -0.01(-0.24%) | |
| Sep 11, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | -0.04(-0.71%) |
| Sep 10, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 1,030 | +0.01(+0.18%) |
| Sep 09, 2014 | 5.580 | 5.650 | 5.570 | 5.650 | 19,100 | +0.01(+0.18%) |
| Sep 05, 2014 | 5.640 | 5.640 | 5.640 | 0 | -0.18(-3.09%) | |
| Sep 04, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 184 | +0.07(+1.22%) |
| Sep 03, 2014 | 5.790 | 5.790 | 5.750 | 5.750 | 1,310 | -0.25(-4.17%) |
| Aug 29, 2014 | 6.000 | 6.000 | 6.000 | 98 | -0.11(-1.80%) | |
| Aug 28, 2014 | 6.080 | 6.110 | 5.980 | 6.110 | 761 | -0.24(-3.78%) |
| Aug 27, 2014 | 6.350 | 6.300 | 6.350 | 9,028 | +0.02(+0.32%) | |
| Aug 26, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 515 | +0.18(+2.93%) |
| Aug 22, 2014 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
| Aug 21, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 2,000 | -0.01(-0.16%) |
| Aug 18, 2014 | 6.160 | 6.160 | 6.160 | 30 | +0.25(+4.15%) | |
| Aug 14, 2014 | 5.914 | 5.914 | 5.914 | 0 | +0.01(+0.24%) | |
| Aug 13, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 1,200 | -0.01(-0.17%) |
| Aug 11, 2014 | 5.910 | 5.910 | 5.910 | 0 | +0.08(+1.37%) | |
| Aug 08, 2014 | 5.856 | 5.856 | 5.830 | 5.830 | 1,211 | -0.31(-5.05%) |
| Aug 06, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.32(+5.50%) | |
| Aug 04, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | -0.06(-1.02%) |
| Aug 01, 2014 | 5.870 | 5.880 | 5.870 | 5.880 | 1,400 | +0.01(+0.17%) |
| Jul 31, 2014 | 6.020 | 6.020 | 5.870 | 5.870 | 198,578 | -0.23(-3.77%) |
| Jul 30, 2014 | 6.130 | 6.130 | 6.100 | 6.100 | 340,600 | +0.03(+0.49%) |
| Jul 29, 2014 | 6.010 | 6.070 | 6.010 | 6.070 | 3,639 | +0.08(+1.34%) |
| Jul 25, 2014 | 6.130 | 6.130 | 5.990 | 5.990 | 600 | -0.23(-3.74%) |
| Jul 24, 2014 | 6.223 | 6.223 | 6.223 | 6.223 | 340 | -0.17(-2.62%) |
| Jul 23, 2014 | 6.390 | 6.390 | 6.390 | 6.390 | 200 | -0.04(-0.62%) |
| Jul 16, 2014 | 6.430 | 6.430 | 6.430 | 3 | -0.07(-1.08%) | |
| Jul 15, 2014 | 6.440 | 6.500 | 6.410 | 6.500 | 2,400 | +0.02(+0.31%) |
| Jul 14, 2014 | 6.520 | 6.520 | 6.480 | 6.480 | 800 | -0.46(-6.70%) |
| Jul 09, 2014 | 6.945 | 6.945 | 6.945 | 0 | +0.12(+1.68%) | |
| Jul 07, 2014 | 6.830 | 6.830 | 6.830 | 500 | -0.20(-2.87%) | |
| Jul 02, 2014 | 7.032 | 7.032 | 7.032 | 0 | +0.35(+5.17%) | |
| Jun 27, 2014 | 6.686 | 6.686 | 6.686 | 0 | -0.19(-2.82%) | |
| Jun 24, 2014 | 6.880 | 6.880 | 6.880 | 2,900 | -0.11(-1.57%) | |
| Jun 19, 2014 | 6.990 | 6.990 | 6.990 | 0 | +0.11(+1.60%) | |
| Jun 18, 2014 | 6.880 | 6.880 | 6.880 | 6.880 | 501 | +0.04(+0.58%) |
| Jun 17, 2014 | 6.886 | 6.886 | 6.840 | 6.840 | 1,054 | +0.10(+1.48%) |
| Jun 12, 2014 | 6.740 | 6.740 | 6.740 | 0 | +0.06(+0.84%) | |
| Jun 11, 2014 | 6.680 | 6.684 | 6.680 | 6.684 | 1,410 | -0.05(-0.68%) |
| Jun 10, 2014 | 6.730 | 6.730 | 6.730 | 6.730 | 100 | +0.09(+1.36%) |
| Jun 05, 2014 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | -0.20(-2.92%) |
| Jun 03, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | +0.10(+1.53%) |
| Jun 02, 2014 | 6.737 | 6.737 | 6.737 | 6.737 | 250 | +0.18(+2.70%) |
| May 30, 2014 | 6.560 | 6.560 | 6.560 | 6.560 | 102 | +0.17(+2.66%) |
| May 28, 2014 | 6.390 | 6.390 | 6.390 | 0 | +0.08(+1.27%) | |
| May 23, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.10(-1.56%) | |
| May 21, 2014 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.16(+2.56%) |
| May 20, 2014 | 6.250 | 6.250 | 6.250 | 6.250 | 231 | +0.19(+3.14%) |
| May 16, 2014 | 6.060 | 6.060 | 6.060 | 0 | +0.04(+0.66%) | |
| May 15, 2014 | 5.970 | 6.020 | 5.870 | 6.020 | 103,569 | +0.02(+0.33%) |
| May 14, 2014 | 6.047 | 6.047 | 6.000 | 6.000 | 3,225 | -0.19(-3.07%) |
| May 05, 2014 | 6.190 | 6.190 | 6.190 | 0 | +0.07(+1.14%) |
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.