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 (%) |
|---|---|---|---|---|---|---|
| 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 | +0.00(+0.00%) | |||
| Jun 12, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | +0.13(+2.66%) |
| Jun 09, 2023 | 4.890 | 4.890 | 4.890 | 4.890 | 107 | +0.23(+4.99%) |
| May 26, 2023 | 4.657 | 0 | -0.03(-0.57%) | |||
| May 25, 2023 | 4.684 | 4.684 | 4.684 | 4.684 | 103 | -0.02(-0.34%) |
| May 24, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 210 | +0.09(+1.95%) |
| May 23, 2023 | 5.000 | 5.000 | 4.510 | 4.610 | 7,011 | -0.24(-4.95%) |
| May 22, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.05(+1.04%) |
| May 17, 2023 | 4.800 | 0 | -0.20(-4.00%) | |||
| May 16, 2023 | 5.000 | 5.200 | 5.000 | 5.000 | 2,218 | -0.32(-6.02%) |
| May 15, 2023 | 5.420 | 5.550 | 5.300 | 5.320 | 3,104 | +0.08(+1.57%) |
| May 12, 2023 | 5.190 | 5.238 | 4.930 | 5.238 | 10,299 | -0.37(-6.63%) |
| May 11, 2023 | 5.400 | 5.710 | 5.400 | 5.610 | 4,822 | +0.06(+0.99%) |
| May 10, 2023 | 5.465 | 5.560 | 5.465 | 5.555 | 3,199 | -0.20(-3.39%) |
| May 09, 2023 | 5.713 | 5.750 | 5.650 | 5.750 | 8,892 | -0.23(-3.85%) |
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.