Crew Energy (OP: CWEGF )
3.303
+0.013
(+0.40%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2015 | 4.665 | 4.665 | 4.665 | 0 | -0.15(-3.10%) | |
| Jun 18, 2015 | 4.815 | 4.815 | 4.815 | 0 | +0.00(+0.10%) | |
| Jun 17, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 425 | +0.06(+1.26%) |
| Jun 15, 2015 | 4.750 | 4.750 | 4.750 | 21 | -0.03(-0.55%) | |
| Jun 12, 2015 | 4.776 | 4.776 | 4.776 | 4.776 | 300 | -0.09(-1.77%) |
| Jun 10, 2015 | 4.862 | 4.862 | 4.862 | 0 | +0.23(+4.89%) | |
| Jun 05, 2015 | 4.635 | 4.635 | 4.635 | 0 | -0.11(-2.36%) | |
| Jun 02, 2015 | 4.747 | 4.747 | 4.747 | 0 | +0.18(+3.88%) | |
| 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%) |
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.