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 (%) |
|---|---|---|---|---|---|---|
| May 27, 2015 | 4.570 | 4.570 | 4.570 | 0 | -0.11(-2.40%) | |
| May 26, 2015 | 4.682 | 4.682 | 4.682 | 4.682 | 100 | -0.26(-5.29%) |
| May 22, 2015 | 4.944 | 4.944 | 4.944 | 0 | -0.02(-0.32%) | |
| May 21, 2015 | 4.964 | 4.964 | 4.960 | 4.960 | 1,050 | +0.48(+10.62%) |
| May 19, 2015 | 4.484 | 4.484 | 4.484 | 0 | +0.19(+4.52%) | |
| May 18, 2015 | 4.290 | 4.290 | 4.290 | 4.290 | 510 | -0.29(-6.33%) |
| May 15, 2015 | 4.580 | 4.580 | 4.580 | 4.580 | 400 | -0.17(-3.48%) |
| May 14, 2015 | 4.774 | 4.780 | 4.745 | 4.745 | 1,183 | -0.03(-0.69%) |
| May 13, 2015 | 4.950 | 4.950 | 4.778 | 4.778 | 5,150 | -0.10(-2.09%) |
| May 12, 2015 | 4.793 | 4.961 | 4.793 | 4.880 | 8,600 | +0.00(+0.06%) |
| May 11, 2015 | 4.716 | 4.877 | 4.716 | 4.877 | 53,673 | +0.09(+1.82%) |
| May 08, 2015 | 4.361 | 4.790 | 4.361 | 4.790 | 4,900 | +0.41(+9.44%) |
| May 06, 2015 | 4.377 | 4.377 | 4.377 | 0 | -0.36(-7.66%) | |
| May 05, 2015 | 4.740 | 4.740 | 4.740 | 4.740 | 300 | +0.16(+3.40%) |
| May 04, 2015 | 4.584 | 4.584 | 4.584 | 4.584 | 2,500 | +0.05(+1.19%) |
| May 01, 2015 | 4.425 | 4.530 | 4.425 | 4.530 | 2,334 | +0.12(+2.72%) |
| Apr 30, 2015 | 4.360 | 4.410 | 4.360 | 4.410 | 20,704 | +0.21(+5.00%) |
| Apr 28, 2015 | 4.200 | 4.200 | 4.200 | 0 | -0.03(-0.71%) | |
| Apr 24, 2015 | 4.230 | 4.230 | 4.230 | 0 | +0.02(+0.48%) | |
| Apr 23, 2015 | 4.280 | 4.280 | 4.207 | 4.210 | 1,904 | +0.02(+0.45%) |
| Apr 22, 2015 | 4.180 | 4.198 | 4.180 | 4.191 | 6,400 | +0.03(+0.75%) |
| Apr 21, 2015 | 4.371 | 4.380 | 4.160 | 4.160 | 4,655 | -0.32(-7.14%) |
| Apr 20, 2015 | 4.480 | 4.480 | 4.476 | 4.480 | 1,450 | -0.00(-0.06%) |
| Apr 16, 2015 | 4.483 | 4.483 | 4.483 | 0 | -0.07(-1.47%) | |
| Apr 15, 2015 | 4.423 | 4.570 | 4.423 | 4.550 | 9,950 | +0.47(+11.51%) |
| Apr 14, 2015 | 4.046 | 4.080 | 4.046 | 4.080 | 2,100 | +0.14(+3.57%) |
| Apr 10, 2015 | 3.939 | 3.939 | 3.939 | 0 | +0.08(+2.05%) | |
| Apr 09, 2015 | 3.870 | 3.878 | 3.860 | 3.860 | 5,450 | -0.02(-0.41%) |
| Apr 08, 2015 | 3.920 | 3.920 | 3.876 | 3.876 | 9,670 | -0.04(-1.11%) |
| Apr 02, 2015 | 3.920 | 3.920 | 3.920 | 0 | +0.10(+2.60%) | |
| Mar 31, 2015 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.63%) | |
| Mar 30, 2015 | 3.810 | 3.810 | 3.792 | 3.796 | 2,000 | -0.09(-2.29%) |
| Mar 23, 2015 | 3.885 | 3.885 | 3.885 | 0 | +0.06(+1.70%) | |
| Mar 20, 2015 | 3.876 | 3.876 | 3.820 | 3.820 | 32,600 | -0.23(-5.65%) |
| Mar 17, 2015 | 4.049 | 4.049 | 4.049 | 0 | +0.20(+5.17%) | |
| Mar 16, 2015 | 3.743 | 3.850 | 3.739 | 3.850 | 700 | -0.17(-4.23%) |
| Mar 12, 2015 | 4.020 | 4.020 | 4.020 | 400 | +0.03(+0.63%) | |
| Mar 10, 2015 | 3.995 | 3.995 | 3.995 | 0 | +0.02(+0.45%) | |
| Mar 09, 2015 | 4.200 | 4.200 | 3.966 | 3.977 | 3,600 | -0.57(-12.61%) |
| Mar 05, 2015 | 4.551 | 4.551 | 4.551 | 0 | -0.03(-0.64%) |
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.