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, 2024 | 4.380 | 4.380 | 4.300 | 4.300 | 25,520 | -0.15(-3.37%) |
| Apr 29, 2024 | 4.700 | 4.700 | 4.450 | 4.450 | 1,957 | -0.25(-5.32%) |
| Apr 26, 2024 | 4.410 | 4.730 | 4.410 | 4.700 | 790 | +0.30(+6.82%) |
| Apr 25, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 2,335 | +0.10(+2.33%) |
| Apr 24, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 327 | +0.00(+0.00%) |
| Apr 23, 2024 | 4.350 | 4.720 | 4.300 | 4.300 | 7,891 | +0.00(+0.00%) |
| Apr 22, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 22,802 | +0.30(+7.50%) |
| Apr 16, 2024 | 4.000 | 4 | -0.30(-6.98%) | |||
| Apr 11, 2024 | 4.300 | 10 | +0.00(+0.00%) | |||
| Apr 10, 2024 | 4.400 | 4.500 | 4.300 | 4.300 | 2,450 | -0.20(-4.44%) |
| Apr 09, 2024 | 4.550 | 4.550 | 4.300 | 4.500 | 6,940 | -0.25(-5.26%) |
| Apr 08, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 1,074 | +0.18(+4.05%) |
| Apr 05, 2024 | 4.565 | 4.565 | 4.565 | 4.565 | 127 | -0.22(-4.60%) |
| Apr 02, 2024 | 4.785 | 24 | +0.34(+7.53%) | |||
| Apr 01, 2024 | 4.665 | 4.665 | 4.450 | 4.450 | 3,822 | +0.15(+3.49%) |
| Mar 27, 2024 | 4.300 | 3 | +0.10(+2.38%) | |||
| Mar 26, 2024 | 4.175 | 4.200 | 4.175 | 4.200 | 4,535 | +0.08(+1.94%) |
| Mar 25, 2024 | 4.010 | 4.120 | 4.010 | 4.120 | 309 | -0.07(-1.67%) |
| Mar 22, 2024 | 4.190 | 4.190 | 4.188 | 4.190 | 3,613 | +0.44(+11.73%) |
| Mar 15, 2024 | 3.750 | 5 | +0.65(+20.90%) | |||
| Mar 11, 2024 | 3.102 | 4 | +0.05(+1.70%) | |||
| Mar 08, 2024 | 3.250 | 3.250 | 3.050 | 3.050 | 432 | -0.20(-6.11%) |
| Mar 07, 2024 | 3.248 | 3.248 | 3.248 | 3.248 | 112 | +0.09(+2.96%) |
| Mar 06, 2024 | 3.155 | 3.155 | 3.155 | 3.155 | 263 | +0.12(+3.95%) |
| Mar 04, 2024 | 3.035 | 1 | +0.08(+2.88%) | |||
| Mar 01, 2024 | 2.950 | 3.025 | 2.950 | 2.950 | 5,005 | -0.01(-0.51%) |
| Feb 29, 2024 | 2.965 | 2.965 | 2.965 | 2.965 | 300 | +0.01(+0.51%) |
| Feb 28, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 775 | +0.04(+1.37%) |
| Feb 22, 2024 | 2.910 | 24 | -0.04(-1.36%) | |||
| Feb 21, 2024 | 2.960 | 2.960 | 2.900 | 2.950 | 681 | +0.05(+1.72%) |
| Feb 20, 2024 | 3.000 | 3.000 | 2.900 | 2.900 | 8,546 | -0.28(-8.75%) |
| Feb 15, 2024 | 3.178 | 1 | +0.15(+4.89%) | |||
| Feb 13, 2024 | 3.030 | 4 | -0.02(-0.66%) | |||
| Feb 08, 2024 | 3.050 | 17 | -0.36(-10.56%) | |||
| Feb 07, 2024 | 3.405 | 3.410 | 3.350 | 3.410 | 1,068 | -0.09(-2.57%) |
| Feb 06, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 120 | -0.02(-0.57%) |
| Jan 26, 2024 | 3.520 | 0 | -0.13(-3.56%) | |||
| Jan 25, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 231 | -0.05(-1.35%) |
| Jan 19, 2024 | 3.700 | 9 | -0.10(-2.76%) | |||
| Jan 18, 2024 | 3.805 | 3.805 | 3.805 | 3.805 | 276 | -0.20(-5.11%) |
| Jan 17, 2024 | 4.010 | 4.040 | 4.010 | 4.010 | 4,110 | -0.13(-3.26%) |
| Jan 16, 2024 | 4.145 | 4.145 | 4.145 | 4.145 | 121 | -0.04(-0.84%) |
| Jan 11, 2024 | 4.180 | 51 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 105 | -0.02(-0.48%) |
| Jan 09, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 334 | -0.04(-0.94%) |
| Jan 05, 2024 | 4.240 | 0 | -0.01(-0.24%) | |||
| Jan 04, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 179 | -0.01(-0.35%) |
| Jan 03, 2024 | 4.265 | 4.360 | 4.265 | 4.265 | 2,026 | +0.01(+0.35%) |
| Jan 02, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 2,625 | +0.05(+1.19%) |
| Dec 28, 2023 | 4.200 | 5 | +0.10(+2.44%) | |||
| Dec 27, 2023 | 4.100 | 4.120 | 4.100 | 4.100 | 1,016 | +0.05(+1.23%) |
| Dec 22, 2023 | 4.050 | 5 | +0.04(+1.00%) | |||
| Dec 21, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 950 | +0.02(+0.50%) |
| Dec 19, 2023 | 3.990 | 5 | +0.44(+12.39%) | |||
| Dec 18, 2023 | 3.550 | 3.730 | 3.550 | 3.550 | 539 | -0.19(-4.95%) |
| Dec 14, 2023 | 3.735 | 45 | +0.31(+9.21%) | |||
| Dec 01, 2023 | 3.420 | 44 | -0.48(-12.31%) | |||
| Nov 27, 2023 | 3.900 | 0 | -0.15(-3.70%) | |||
| Nov 21, 2023 | 4.050 | 0 | -0.02(-0.49%) | |||
| Nov 20, 2023 | 4.070 | 4.070 | 4.070 | 4.070 | 378 | +0.32(+8.53%) |
| Oct 19, 2023 | 3.750 | 0 | -0.19(-4.82%) | |||
| Oct 18, 2023 | 3.916 | 3.940 | 3.916 | 3.940 | 1,971 | +0.01(+0.25%) |
| Oct 17, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 578 | +0.10(+2.48%) |
| Oct 16, 2023 | 3.870 | 3.920 | 3.835 | 3.835 | 1,499 | -0.08(-2.17%) |
| Oct 13, 2023 | 4.065 | 4.065 | 3.920 | 3.920 | 1,982 | -0.38(-8.94%) |
| Oct 12, 2023 | 4.400 | 4.400 | 4.305 | 4.305 | 703 | -0.23(-4.97%) |
| Oct 11, 2023 | 4.580 | 4.580 | 4.530 | 4.530 | 3,102 | +0.00(+0.00%) |
| Oct 10, 2023 | 4.530 | 4.670 | 4.465 | 4.530 | 4,433 | -0.32(-6.60%) |
| Oct 09, 2023 | 4.480 | 4.850 | 4.480 | 4.850 | 18,031 | +0.10(+2.11%) |
| Oct 06, 2023 | 4.160 | 4.900 | 4.160 | 4.750 | 36,478 | +0.15(+3.26%) |
| Oct 05, 2023 | 4.450 | 4.600 | 4.450 | 4.600 | 6,297 | +0.15(+3.37%) |
| Oct 04, 2023 | 4.510 | 4.900 | 4.380 | 4.450 | 9,507 | -0.57(-11.35%) |
| Oct 03, 2023 | 4.384 | 5.020 | 4.384 | 5.020 | 23,223 | +0.43(+9.37%) |
| Oct 02, 2023 | 4.490 | 4.590 | 4.460 | 4.590 | 17,465 | +0.11(+2.46%) |
| Sep 29, 2023 | 4.450 | 4.480 | 4.340 | 4.480 | 6,561 | +0.00(+0.00%) |
| Sep 28, 2023 | 4.438 | 4.480 | 4.420 | 4.480 | 17,336 | -0.02(-0.44%) |
| Sep 27, 2023 | 4.470 | 4.500 | 4.370 | 4.500 | 34,180 | +0.28(+6.57%) |
| Sep 26, 2023 | 4.400 | 4.400 | 4.200 | 4.223 | 10,559 | -0.18(-4.03%) |
| Sep 25, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 882 | -0.25(-5.38%) |
| Sep 22, 2023 | 4.350 | 4.650 | 4.350 | 4.650 | 4,370 | +0.28(+6.46%) |
| Sep 21, 2023 | 4.368 | 4.368 | 4.368 | 4.368 | 368 | +0.05(+1.11%) |
| Sep 20, 2023 | 4.322 | 4.530 | 4.320 | 4.320 | 1,672 | -0.00(-0.12%) |
| Sep 19, 2023 | 4.325 | 4.325 | 4.300 | 4.325 | 1,000 | +0.09(+2.13%) |
| Sep 18, 2023 | 4.235 | 4.235 | 4.235 | 4.235 | 801 | +0.22(+5.54%) |
| Sep 14, 2023 | 4.013 | 0 | +0.27(+7.17%) | |||
| Sep 12, 2023 | 3.744 | 0 | -0.51(-11.90%) | |||
| Aug 25, 2023 | 4.250 | 0 | -0.21(-4.60%) | |||
| Aug 23, 2023 | 4.455 | 0 | +0.02(+0.45%) | |||
| Aug 18, 2023 | 4.435 | 0 | -0.02(-0.34%) | |||
| Aug 15, 2023 | 4.450 | 0 | -0.34(-7.10%) | |||
| Jul 31, 2023 | 4.790 | 0 | +0.19(+4.13%) | |||
| Jul 24, 2023 | 4.600 | 0 | +0.20(+4.55%) | |||
| Jul 21, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 104 | -0.71(-13.93%) |
| Jul 13, 2023 | 5.112 | 0 | +0.07(+1.33%) | |||
| Jul 10, 2023 | 5.045 | 46 | +0.38(+8.03%) | |||
| Jul 06, 2023 | 4.670 | 0 | +0.31(+7.11%) | |||
| Jun 29, 2023 | 4.360 | 0 | -0.24(-5.22%) | |||
| Jun 26, 2023 | 4.600 | 0 | -0.14(-2.95%) | |||
| Jun 23, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 108 | -0.12(-2.47%) |
| Jun 20, 2023 | 4.860 | 95 | +0.00(+0.00%) | |||
| Jun 16, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 271 | -0.16(-3.19%) |
| Jun 13, 2023 | 5.020 | 0 | -0.96(-16.05%) |
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.