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 30, 2021 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 4.596 | 4.596 | 4.596 | 10 | +0.00(+0.00%) | |
| Apr 28, 2021 | 4.596 | 4.596 | 4.596 | 4.596 | 2,548 | -0.02(-0.40%) |
| Apr 27, 2021 | 4.615 | 4.615 | 4.615 | 4.615 | 1,717 | +0.12(+2.78%) |
| Apr 26, 2021 | 4.490 | 4.490 | 4.490 | 10 | +0.00(+0.00%) | |
| Apr 23, 2021 | 4.490 | 4.490 | 4.490 | 10 | +0.00(+0.00%) | |
| Apr 22, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 1,050 | -0.01(-0.22%) |
| Apr 19, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.27(-5.66%) | |
| Apr 16, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 200 | +0.01(+0.21%) |
| Apr 15, 2021 | 4.760 | 4.760 | 4.760 | 4.760 | 750 | -0.10(-2.06%) |
| Apr 13, 2021 | 4.860 | 4.860 | 4.860 | 0 | +0.22(+4.74%) | |
| Apr 12, 2021 | 4.640 | 4.640 | 4.640 | 4.640 | 257 | +0.07(+1.53%) |
| Apr 09, 2021 | 4.570 | 4.570 | 4.570 | 20 | +0.00(+0.00%) | |
| Apr 08, 2021 | 4.490 | 4.570 | 4.490 | 4.570 | 1,575 | -0.22(-4.59%) |
| Apr 06, 2021 | 4.790 | 4.790 | 4.790 | 0 | +0.38(+8.62%) | |
| Mar 31, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.52(-10.64%) | |
| Mar 26, 2021 | 4.935 | 4.935 | 4.935 | 0 | +0.03(+0.71%) | |
| Mar 25, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.15(+3.16%) |
| Mar 24, 2021 | 4.750 | 4.750 | 4.750 | 21 | +0.00(+0.00%) | |
| Mar 22, 2021 | 4.750 | 4.750 | 4.750 | 0 | -0.28(-5.53%) | |
| Mar 15, 2021 | 5.028 | 5.028 | 5.028 | 0 | +0.11(+2.20%) | |
| Mar 12, 2021 | 4.950 | 4.950 | 4.920 | 4.920 | 600 | -0.03(-0.61%) |
| Mar 11, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 7,410 | -0.05(-1.00%) |
| Mar 10, 2021 | 5.230 | 5.230 | 4.940 | 5.000 | 24,980 | -0.92(-15.54%) |
| Mar 09, 2021 | 5.920 | 5.920 | 5.920 | 25 | +0.00(+0.00%) | |
| Mar 08, 2021 | 5.920 | 5.920 | 5.920 | 5.920 | 101 | +0.37(+6.67%) |
| Mar 05, 2021 | 5.550 | 5.550 | 5.550 | 84 | +0.00(+0.00%) | |
| Mar 04, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 1,714 | +0.17(+3.16%) |
| Mar 03, 2021 | 5.350 | 5.380 | 5.350 | 5.380 | 4,976 | +0.07(+1.32%) |
| Mar 01, 2021 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 5.310 | 5.310 | 5.230 | 5.310 | 900 | -0.48(-8.29%) |
| Feb 25, 2021 | 5.790 | 5.790 | 5.790 | 5.790 | 1,643 | +0.16(+2.84%) |
| Feb 24, 2021 | 5.600 | 5.630 | 5.600 | 5.630 | 1,400 | +0.21(+3.87%) |
| Feb 23, 2021 | 5.230 | 5.500 | 5.230 | 5.420 | 5,360 | +0.41(+8.18%) |
| Jan 22, 2021 | 5.010 | 5.010 | 5.010 | 0 | -0.19(-3.65%) | |
| Jan 20, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 520 | +0.38(+7.88%) |
| Jan 19, 2021 | 4.890 | 4.890 | 4.820 | 4.820 | 370 | -0.30(-5.86%) |
| Jan 15, 2021 | 5.120 | 5.120 | 5.120 | 1 | +0.00(+0.00%) | |
| Jan 14, 2021 | 5.180 | 5.180 | 5.120 | 5.120 | 1,500 | -0.29(-5.27%) |
| Jan 12, 2021 | 5.405 | 5.405 | 5.405 | 0 | +0.21(+4.14%) | |
| Jan 11, 2021 | 5.100 | 5.260 | 5.100 | 5.190 | 2,861 | +0.37(+7.56%) |
| Jan 08, 2021 | 5.410 | 5.410 | 4.570 | 4.825 | 8,100 | -0.98(-16.95%) |
| Jan 07, 2021 | 5.810 | 5.810 | 5.660 | 5.810 | 3,063 | +0.00(+0.00%) |
| Jan 06, 2021 | 5.730 | 5.810 | 5.550 | 5.810 | 1,225 | +0.10(+1.75%) |
| Jan 05, 2021 | 5.720 | 5.720 | 5.710 | 5.710 | 6,478 | +0.16(+2.88%) |
| Jan 04, 2021 | 5.500 | 5.660 | 5.500 | 5.550 | 1,900 | -0.09(-1.68%) |
| Dec 31, 2020 | 5.645 | 5.645 | 5.645 | 0 | -0.17(-2.84%) | |
| Dec 29, 2020 | 5.810 | 5.810 | 5.810 | 0 | +0.12(+2.11%) | |
| Dec 28, 2020 | 5.655 | 5.690 | 5.500 | 5.690 | 2,520 | -0.12(-2.07%) |
| Dec 24, 2020 | 5.570 | 5.810 | 5.570 | 5.810 | 2,300 | +0.50(+9.42%) |
| Dec 23, 2020 | 5.450 | 5.570 | 5.310 | 5.310 | 5,046 | +0.97(+22.35%) |
| Dec 22, 2020 | 4.340 | 4.340 | 4.340 | 4.340 | 3,201 | +0.01(+0.23%) |
| Dec 21, 2020 | 4.330 | 4.330 | 4.330 | 4.330 | 1,050 | -0.10(-2.26%) |
| Dec 18, 2020 | 4.430 | 4.430 | 4.430 | 4.430 | 1,000 | -0.10(-2.11%) |
| Dec 17, 2020 | 4.650 | 4.650 | 4.526 | 4.526 | 1,454 | +0.10(+2.16%) |
| Dec 16, 2020 | 4.430 | 4.430 | 4.430 | 4.430 | 2,500 | -0.01(-0.23%) |
| Dec 15, 2020 | 4.440 | 4.440 | 4.440 | 4.440 | 1,800 | +0.02(+0.45%) |
| Dec 14, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 1,500 | -0.27(-5.76%) |
| Dec 10, 2020 | 4.690 | 4.690 | 4.690 | 0 | +0.04(+0.75%) | |
| Dec 09, 2020 | 4.680 | 4.690 | 4.655 | 4.655 | 2,512 | +0.02(+0.32%) |
| Dec 08, 2020 | 4.630 | 4.640 | 4.630 | 4.640 | 1,656 | -0.02(-0.43%) |
| Dec 07, 2020 | 4.590 | 4.660 | 4.590 | 4.660 | 11,006 | +0.08(+1.86%) |
| Dec 04, 2020 | 4.600 | 4.630 | 4.575 | 4.575 | 6,000 | +0.13(+3.04%) |
| Dec 03, 2020 | 4.440 | 4.440 | 4.440 | 4.440 | 35,200 | +0.05(+1.14%) |
| Dec 02, 2020 | 4.360 | 4.390 | 4.360 | 4.390 | 8,039 | +0.01(+0.23%) |
| Dec 01, 2020 | 4.250 | 4.380 | 4.250 | 4.380 | 37,335 | +0.16(+3.79%) |
| Nov 30, 2020 | 4.300 | 4.320 | 4.220 | 4.220 | 10,905 | +0.02(+0.48%) |
| Nov 27, 2020 | 4.250 | 4.250 | 4.200 | 4.200 | 3,000 | +0.00(+0.00%) |
| Nov 25, 2020 | 4.240 | 4.280 | 4.200 | 4.200 | 213,500 | -0.10(-2.33%) |
| Nov 24, 2020 | 4.390 | 4.390 | 4.290 | 4.300 | 210,672 | +0.15(+3.61%) |
| Nov 23, 2020 | 4.180 | 4.180 | 4.149 | 4.150 | 120,870 | +0.15(+3.75%) |
| Nov 20, 2020 | 4.300 | 4.300 | 4.000 | 4.000 | 474,000 | -0.41(-9.30%) |
| Nov 19, 2020 | 4.410 | 4.410 | 4.410 | 4.410 | 208,600 | +0.00(+0.00%) |
| Nov 18, 2020 | 4.410 | 4.410 | 4.410 | 4.410 | 145,254 | +0.63(+16.77%) |
| Nov 17, 2020 | 3.777 | 3.777 | 3.777 | 300,000 | +0.00(+0.00%) | |
| Nov 16, 2020 | 3.777 | 3.777 | 3.777 | 300,000 | +0.00(+0.00%) | |
| Nov 13, 2020 | 3.800 | 3.800 | 3.650 | 3.777 | 57,200 | -0.06(-1.65%) |
| Nov 11, 2020 | 3.840 | 3.840 | 3.840 | 0 | +0.23(+6.37%) | |
| Nov 09, 2020 | 3.610 | 3.610 | 3.610 | 0 | -0.05(-1.37%) | |
| Nov 03, 2020 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 3.660 | 3.660 | 3.660 | 0 | +0.16(+4.57%) | |
| Oct 28, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
| Oct 27, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 400 | -0.26(-6.82%) |
| Oct 23, 2020 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 3.810 | 3.810 | 3.810 | 79 | +0.00(+0.00%) | |
| Oct 13, 2020 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
| Oct 09, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.12(-3.14%) | |
| Oct 08, 2020 | 3.830 | 3.830 | 3.820 | 3.820 | 1,190 | -0.16(-4.02%) |
| Oct 07, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 17,595 | +0.13(+3.38%) |
| Oct 05, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 147,300 | +0.17(+4.62%) |
| Oct 01, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 88,800 | +0.00(+0.00%) |
| Sep 30, 2020 | 3.700 | 3.700 | 3.680 | 3.680 | 9,000 | +0.08(+2.22%) |
| Sep 29, 2020 | 3.600 | 3.600 | 3.600 | 5 | +0.00(+0.00%) | |
| Sep 15, 2020 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) | |
| Sep 03, 2020 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.98%) | |
| Aug 27, 2020 | 3.724 | 3.724 | 3.724 | 0 | -0.11(-2.78%) | |
| Aug 26, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 100 | +0.00(+0.00%) |
| Aug 25, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 450 | +0.26(+7.28%) |
| Aug 24, 2020 | 3.680 | 3.680 | 3.570 | 3.570 | 1,200 | -0.05(-1.38%) |
| Aug 21, 2020 | 3.620 | 3.620 | 3.510 | 3.620 | 262,800 | -0.10(-2.69%) |
| Aug 20, 2020 | 3.760 | 3.760 | 3.720 | 3.720 | 261,877 | -0.06(-1.59%) |
| Aug 19, 2020 | 3.660 | 3.780 | 3.660 | 3.780 | 261,706 | +0.08(+2.30%) |
| Aug 18, 2020 | 3.695 | 3.695 | 3.695 | 261,440 | +0.00(+0.00%) | |
| Aug 17, 2020 | 3.695 | 3.695 | 3.695 | 261,440 | +0.00(+0.00%) | |
| Aug 14, 2020 | 3.695 | 3.695 | 3.695 | 3.695 | 1,000 | -0.07(-1.86%) |
| Aug 12, 2020 | 3.765 | 3.765 | 3.765 | 0 | +0.08(+2.03%) | |
| Aug 11, 2020 | 3.690 | 3.690 | 3.690 | 3.690 | 12,888 | +0.12(+3.36%) |
| Aug 10, 2020 | 3.580 | 3.580 | 3.570 | 3.570 | 5,600 | +0.03(+0.90%) |
| Aug 06, 2020 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 3.530 | 3.600 | 3.530 | 3.538 | 1,446 | +0.22(+6.73%) |
| Aug 04, 2020 | 3.315 | 3.315 | 3.315 | 3.315 | 100 | +0.09(+2.79%) |
| Aug 03, 2020 | 3.225 | 3.225 | 3.225 | 3.225 | 150 | +0.09(+2.87%) |
| Jul 31, 2020 | 3.135 | 3.135 | 3.135 | 3.135 | 500 | -0.22(-6.42%) |
| Jul 30, 2020 | 3.190 | 3.350 | 3.190 | 3.350 | 1,551 | -0.02(-0.59%) |
| Jul 29, 2020 | 3.370 | 3.370 | 3.370 | 3.370 | 500 | -0.12(-3.44%) |
| Jul 28, 2020 | 3.380 | 3.490 | 3.380 | 3.490 | 2,740 | +0.13(+3.87%) |
| Jul 27, 2020 | 3.300 | 3.360 | 3.300 | 3.360 | 7,900 | +0.13(+4.19%) |
| Jul 24, 2020 | 3.225 | 3.225 | 3.225 | 3.225 | 600 | -0.12(-3.73%) |
| Jul 21, 2020 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 3.350 | 3.350 | 3.350 | 0 | +0.06(+1.82%) | |
| Jul 16, 2020 | 3.290 | 3.290 | 3.290 | 1 | +0.00(+0.00%) | |
| Jul 15, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 102 | +0.21(+6.82%) |
| Jul 14, 2020 | 3.080 | 3.080 | 3.080 | 3.080 | 8,971 | -0.20(-6.10%) |
| Jul 13, 2020 | 3.280 | 3.280 | 3.280 | 15 | +0.00(+0.00%) | |
| Jul 10, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 700 | +0.20(+6.49%) |
| Jul 09, 2020 | 3.080 | 3.080 | 3.080 | 3.080 | 222,200 | +0.00(+0.00%) |
| Jul 08, 2020 | 3.080 | 3.080 | 3.080 | 109,000 | +0.00(+0.00%) | |
| Jul 07, 2020 | 3.080 | 3.080 | 3.080 | 3.080 | 58,000 | +0.00(+0.00%) |
| Jul 06, 2020 | 3.070 | 3.165 | 3.070 | 3.080 | 6,968 | +0.07(+2.33%) |
| Jul 02, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 7,500 | -0.02(-0.66%) |
| Jun 26, 2020 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 2.740 | 3.030 | 2.740 | 3.030 | 811 | -0.19(-5.90%) |
| Jun 24, 2020 | 3.220 | 3.220 | 3.220 | 118,392 | +0.00(+0.00%) | |
| Jun 23, 2020 | 3.270 | 3.270 | 3.220 | 3.220 | 600 | +0.29(+9.90%) |
| Jun 19, 2020 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 2.930 | 2.930 | 2.930 | 2.930 | 500 | -0.08(-2.66%) |
| Jun 11, 2020 | 3.010 | 3.010 | 3.010 | 0 | -0.35(-10.42%) | |
| Jun 10, 2020 | 3.360 | 3.360 | 3.360 | 15 | +0.00(+0.00%) | |
| Jun 08, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) | |
| Jun 05, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 300 | +0.00(+0.00%) |
| Jun 03, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.35(+11.63%) | |
| Jun 02, 2020 | 3.030 | 3.030 | 3.010 | 3.010 | 2,629 | -0.03(-0.99%) |
| May 27, 2020 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | +0.01(+0.33%) |
| May 22, 2020 | 3.030 | 3.030 | 3.030 | 3.030 | 100 | +0.13(+4.48%) |
| May 21, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 120 | +0.09(+3.20%) |
| May 20, 2020 | 2.810 | 2.810 | 2.810 | 2.810 | 837 | -0.09(-3.10%) |
| May 19, 2020 | 2.830 | 2.900 | 2.830 | 2.900 | 720 | +0.32(+12.40%) |
| May 14, 2020 | 2.580 | 2.580 | 2.580 | 0 | -0.10(-3.73%) |
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.