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 (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 2.700 | 2.700 | 2.650 | 2.650 | 15,436 | +0.52(+24.41%) |
| Apr 21, 2020 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
| Apr 16, 2020 | 2.180 | 2.180 | 2.180 | 0 | -0.29(-11.74%) | |
| Apr 15, 2020 | 2.430 | 2.470 | 2.250 | 2.470 | 6,605 | -0.28(-10.18%) |
| Apr 13, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.15(+5.69%) | |
| Apr 09, 2020 | 2.602 | 2.602 | 2.602 | 2.602 | 100 | -0.17(-6.06%) |
| Apr 08, 2020 | 2.702 | 2.770 | 2.702 | 2.770 | 1,198 | +0.46(+19.91%) |
| Apr 07, 2020 | 2.310 | 2.310 | 2.310 | 6 | +0.00(+0.00%) | |
| Apr 06, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 1,000 | -0.12(-4.94%) |
| Apr 03, 2020 | 2.430 | 2.430 | 2.430 | 2.430 | 1,900 | +0.37(+17.96%) |
| Apr 02, 2020 | 2.000 | 2.140 | 2.000 | 2.060 | 182,625 | +0.29(+16.38%) |
| Apr 01, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 2,880 | -0.14(-7.33%) |
| Mar 31, 2020 | 1.910 | 1.910 | 1.910 | 1.910 | 100 | +0.00(+0.00%) |
| Mar 30, 2020 | 1.910 | 1.910 | 1.910 | 1.910 | 2,533 | -0.23(-10.75%) |
| Mar 27, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 300 | +0.14(+7.00%) |
| Mar 26, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 8,057 | -0.10(-4.99%) |
| Mar 25, 2020 | 2.000 | 2.105 | 2.000 | 2.105 | 8,011 | +0.21(+10.79%) |
| Mar 24, 2020 | 1.950 | 1.950 | 1.900 | 1.900 | 32,338 | +0.48(+33.80%) |
| Mar 23, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 766 | -0.07(-4.70%) |
| Mar 20, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 4,800 | +0.21(+16.41%) |
| Mar 19, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 14,075 | -0.33(-20.50%) |
| Mar 18, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 306 | -0.03(-1.83%) |
| Mar 17, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 63,725 | -0.15(-8.38%) |
| Mar 16, 2020 | 1.350 | 1.790 | 1.350 | 1.790 | 858 | +0.37(+26.06%) |
| Mar 12, 2020 | 1.420 | 1.420 | 1.420 | 0 | -0.50(-26.04%) | |
| Mar 11, 2020 | 1.900 | 2.020 | 1.900 | 1.920 | 5,773 | +0.04(+2.13%) |
| Mar 10, 2020 | 2.080 | 2.080 | 1.810 | 1.880 | 8,502 | -0.20(-9.62%) |
| Mar 09, 2020 | 2.300 | 2.315 | 2.080 | 2.080 | 1,769 | -1.21(-36.78%) |
| Mar 06, 2020 | 3.245 | 3.350 | 3.150 | 3.290 | 11,400 | -0.47(-12.50%) |
| Mar 04, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.06(+1.62%) | |
| Mar 03, 2020 | 3.700 | 3.710 | 3.700 | 3.700 | 915 | +0.21(+6.02%) |
| Mar 02, 2020 | 3.700 | 3.700 | 3.490 | 3.490 | 2,133 | -0.02(-0.57%) |
| Feb 28, 2020 | 3.520 | 3.520 | 3.510 | 3.510 | 700 | -0.25(-6.65%) |
| Feb 27, 2020 | 3.650 | 3.760 | 3.650 | 3.760 | 736 | -0.49(-11.53%) |
| Feb 24, 2020 | 4.250 | 4.250 | 4.250 | 0 | -0.26(-5.76%) | |
| Feb 21, 2020 | 4.390 | 4.510 | 4.390 | 4.510 | 200 | -0.30(-6.24%) |
| Feb 18, 2020 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 4.600 | 4.810 | 4.600 | 4.810 | 500 | +0.30(+6.65%) |
| Feb 13, 2020 | 4.500 | 4.510 | 4.500 | 4.510 | 478 | +0.05(+1.23%) |
| Feb 12, 2020 | 4.455 | 4.455 | 4.455 | 28,800 | +0.00(+0.00%) | |
| Feb 11, 2020 | 4.455 | 4.455 | 4.455 | 4.455 | 200 | -0.13(-2.85%) |
| Feb 04, 2020 | 4.586 | 4.586 | 4.586 | 0 | +0.09(+1.90%) | |
| Jan 28, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.07(-1.53%) | |
| Jan 27, 2020 | 4.570 | 4.570 | 4.570 | 4.570 | 6,000 | +0.01(+0.22%) |
| Jan 24, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 1,100 | -0.64(-12.31%) |
| Jan 15, 2020 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 5.200 | 5.200 | 5.200 | 75 | +0.00(+0.00%) | |
| Jan 13, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.04(-0.86%) |
| Jan 10, 2020 | 5.245 | 5.245 | 5.245 | 5.245 | 400 | -0.00(-0.07%) |
| Jan 09, 2020 | 5.510 | 5.510 | 5.249 | 1,299 | -0.26(-4.74%) | |
| Jan 08, 2020 | 5.510 | 5.510 | 5.510 | 5.510 | 236 | +0.05(+1.01%) |
| Jan 07, 2020 | 5.455 | 5.455 | 5.455 | 76 | +0.00(+0.00%) | |
| Jan 02, 2020 | 5.455 | 5.455 | 5.455 | 0 | +0.05(+1.02%) | |
| 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%) | |
| Oct 01, 2019 | 4.570 | 4.570 | 4.570 | 4.570 | 1,750 | -0.16(-3.38%) |
| Sep 27, 2019 | 4.730 | 4.730 | 4.730 | 0 | +0.03(+0.64%) | |
| Sep 26, 2019 | 4.780 | 4.840 | 4.700 | 4.700 | 4,007 | -0.10(-2.08%) |
| Sep 25, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 3,000 | -0.20(-4.00%) |
| Sep 24, 2019 | 5.100 | 5.100 | 5.000 | 5.000 | 10,474 | -0.05(-0.99%) |
| Sep 23, 2019 | 5.150 | 5.150 | 5.050 | 5.050 | 2,596 | -0.10(-1.94%) |
| Sep 18, 2019 | 5.150 | 5.150 | 5.150 | 0 | +0.03(+0.59%) | |
| Sep 17, 2019 | 5.120 | 5.120 | 5.120 | 43,900 | +0.00(+0.00%) | |
| Sep 16, 2019 | 5.050 | 5.120 | 5.020 | 5.120 | 26,435 | +0.52(+11.30%) |
| Sep 12, 2019 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
| Sep 11, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.29(-5.81%) |
| Sep 10, 2019 | 4.900 | 4.990 | 4.900 | 4.990 | 611 | +0.45(+9.91%) |
| Sep 09, 2019 | 4.540 | 4.540 | 4.540 | 75 | +0.00(+0.00%) | |
| Sep 05, 2019 | 4.540 | 4.540 | 4.540 | 0 | +0.64(+16.41%) | |
| Sep 03, 2019 | 3.900 | 3.900 | 3.900 | 0 | -0.18(-4.41%) | |
| Aug 30, 2019 | 4.100 | 4.100 | 4.080 | 4.080 | 8,800 | -0.01(-0.24%) |
| Aug 27, 2019 | 4.090 | 4.090 | 4.090 | 0 | -0.03(-0.73%) | |
| Aug 26, 2019 | 3.990 | 4.120 | 3.990 | 4.120 | 655 | +0.39(+10.46%) |
| Aug 21, 2019 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 3.730 | 3.730 | 3.730 | 0 | -0.07(-1.84%) | |
| Aug 14, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 121 | -0.25(-6.17%) |
| Aug 13, 2019 | 4.050 | 4.050 | 4.050 | 10 | +0.00(+0.00%) | |
| Aug 09, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.22(+5.74%) | |
| Aug 08, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 15,847 | +0.00(+0.00%) |
| Aug 02, 2019 | 3.830 | 3.830 | 3.830 | 0 | +0.16(+4.36%) | |
| Aug 01, 2019 | 3.690 | 3.690 | 3.670 | 3.670 | 3,726 | -0.26(-6.62%) |
| Jul 30, 2019 | 3.930 | 3.930 | 3.930 | 0 | -0.17(-4.15%) | |
| Jul 24, 2019 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) | |
| Jul 23, 2019 | 4.220 | 4.220 | 4.110 | 4.200 | 21,700 | +0.26(+6.60%) |
| Jul 19, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.18(-4.37%) | |
| Jul 18, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 857 | +0.07(+1.73%) |
| Jul 17, 2019 | 4.180 | 4.180 | 4.050 | 4.050 | 7,572 | -0.16(-3.80%) |
| Jul 16, 2019 | 4.420 | 4.420 | 4.210 | 4.210 | 1,520 | -0.27(-6.03%) |
| Jul 15, 2019 | 4.480 | 4.480 | 4.480 | 4.480 | 48,689 | -0.01(-0.22%) |
| Jul 11, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.09(+2.05%) | |
| Jul 10, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 60,100 | -0.11(-2.44%) |
| Jul 05, 2019 | 4.510 | 4.510 | 4.510 | 0 | +0.18(+4.16%) | |
| Jul 02, 2019 | 4.330 | 4.330 | 4.330 | 0 | +0.06(+1.41%) | |
| Jul 01, 2019 | 4.270 | 4.270 | 4.270 | 196 | +0.00(+0.00%) | |
| Jun 27, 2019 | 4.270 | 4.270 | 4.270 | 0 | -0.16(-3.61%) | |
| Jun 26, 2019 | 4.430 | 4.430 | 4.430 | 4.430 | 309 | +0.02(+0.45%) |
| Jun 25, 2019 | 4.220 | 4.410 | 4.220 | 4.410 | 739 | +0.09(+2.08%) |
| Jun 21, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.20(+4.85%) | |
| Jun 20, 2019 | 4.130 | 4.210 | 4.120 | 4.120 | 2,834 | +0.18(+4.54%) |
| Jun 19, 2019 | 3.941 | 3.941 | 3.941 | 3.941 | 196 | +0.16(+4.26%) |
| Jun 18, 2019 | 3.770 | 3.890 | 3.770 | 3.780 | 27,324 | -0.05(-1.31%) |
| Jun 17, 2019 | 3.830 | 3.830 | 3.830 | 86,500 | +0.00(+0.00%) | |
| Jun 12, 2019 | 3.830 | 3.830 | 3.830 | 0 | +0.10(+2.68%) | |
| Jun 11, 2019 | 3.930 | 3.930 | 3.730 | 3.730 | 1,451 | -0.23(-5.81%) |
| Jun 10, 2019 | 3.820 | 3.970 | 3.820 | 3.960 | 5,353 | -0.04(-1.00%) |
| Jun 07, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.01(+0.25%) |
| Jun 06, 2019 | 3.990 | 3.990 | 3.990 | 3.990 | 545 | -0.02(-0.50%) |
| Jun 05, 2019 | 3.880 | 4.010 | 3.880 | 4.010 | 844 | +0.00(+0.00%) |
| Jun 03, 2019 | 4.010 | 4.010 | 4.010 | 0 | -0.07(-1.60%) | |
| May 31, 2019 | 4.075 | 4.075 | 4.075 | 4.075 | 1,000 | -0.12(-2.98%) |
| May 30, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,181 | +0.12(+2.94%) |
| May 29, 2019 | 4.080 | 4.080 | 4.080 | 4.080 | 6,880 | -0.31(-6.98%) |
| May 28, 2019 | 4.386 | 4.386 | 4.386 | 52 | +0.00(+0.00%) | |
| May 23, 2019 | 4.386 | 4.386 | 4.386 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 4.386 | 4.386 | 4.386 | 26,600 | +0.00(+0.00%) | |
| May 21, 2019 | 4.386 | 4.386 | 4.386 | 4.386 | 196 | +0.05(+1.25%) |
| May 20, 2019 | 4.332 | 4.332 | 4.332 | 4.332 | 129 | +0.04(+0.98%) |
| May 17, 2019 | 4.500 | 4.500 | 4.290 | 4.290 | 1,200 | -0.16(-3.60%) |
| May 16, 2019 | 4.450 | 4.450 | 4.450 | 4.450 | 267 | +0.25(+5.95%) |
| May 15, 2019 | 4.220 | 4.220 | 4.200 | 4.200 | 6,320 | -0.09(-2.10%) |
| May 14, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 2,159 | -0.13(-2.94%) |
| May 10, 2019 | 4.420 | 4.420 | 4.420 | 0 | +0.12(+2.79%) | |
| May 09, 2019 | 4.350 | 4.350 | 4.210 | 4.300 | 2,688 | +0.05(+1.18%) |
| May 08, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 210 | +0.02(+0.47%) |
| May 07, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 1,472 | -0.02(-0.39%) |
| May 06, 2019 | 4.450 | 4.450 | 4.247 | 4.247 | 1,456 | -0.00(-0.08%) |
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.