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 (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2016 | 4.092 | 4.092 | 4.092 | 0 | -0.13(-3.03%) | |
| Jul 27, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 3,400 | +0.05(+1.24%) |
| Jul 26, 2016 | 4.168 | 4.168 | 4.168 | 4.168 | 9,200 | +0.02(+0.56%) |
| Jul 25, 2016 | 4.350 | 4.350 | 4.145 | 4.145 | 3,500 | -0.22(-5.14%) |
| Jul 20, 2016 | 4.370 | 4.370 | 4.370 | 0 | -0.20(-4.38%) | |
| Jul 18, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.06(-1.34%) | |
| Jul 14, 2016 | 4.632 | 4.632 | 4.632 | 0 | +0.18(+4.09%) | |
| Jul 13, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 600 | -0.05(-1.11%) |
| Jul 12, 2016 | 4.380 | 4.500 | 4.370 | 4.500 | 5,650 | +0.17(+3.93%) |
| Jul 08, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.04(+0.86%) | |
| Jul 07, 2016 | 4.599 | 4.599 | 4.293 | 4.293 | 3,500 | -0.00(-0.04%) |
| Jul 05, 2016 | 4.331 | 4.343 | 4.295 | 4.295 | 9,000 | -0.24(-5.19%) |
| Jun 30, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.04(-0.88%) | |
| Jun 29, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 3,700 | +0.43(+10.39%) |
| Jun 27, 2016 | 4.140 | 4.140 | 4.140 | 0 | -0.15(-3.48%) | |
| Jun 24, 2016 | 4.440 | 4.440 | 4.241 | 4.289 | 26,700 | -0.08(-1.84%) |
| Jun 22, 2016 | 4.370 | 4.370 | 4.370 | 0 | -0.03(-0.75%) | |
| Jun 20, 2016 | 4.403 | 4.403 | 4.403 | 0 | +0.19(+4.58%) | |
| Jun 17, 2016 | 4.210 | 4.210 | 4.210 | 4.210 | 300 | +0.16(+3.95%) |
| Jun 16, 2016 | 4.230 | 4.230 | 4.015 | 4.050 | 39,300 | -0.30(-6.90%) |
| Jun 15, 2016 | 4.349 | 4.370 | 4.311 | 4.350 | 12,300 | +0.08(+1.78%) |
| Jun 14, 2016 | 4.271 | 4.274 | 4.230 | 4.274 | 27,600 | -0.23(-5.02%) |
| Jun 13, 2016 | 4.290 | 4.500 | 4.290 | 4.500 | 300 | -0.12(-2.60%) |
| Jun 10, 2016 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | -0.08(-1.74%) |
| Jun 08, 2016 | 4.702 | 4.702 | 4.702 | 0 | -0.23(-4.62%) | |
| Jun 07, 2016 | 4.930 | 4.930 | 4.930 | 4.930 | 100 | +0.05(+0.93%) |
| Jun 06, 2016 | 4.720 | 4.881 | 4.720 | 4.885 | 4,300 | +0.23(+5.05%) |
| Jun 03, 2016 | 4.500 | 4.650 | 4.500 | 4.650 | 1,600 | +0.47(+11.24%) |
| Jun 01, 2016 | 4.180 | 4.180 | 4.180 | 0 | -0.09(-2.19%) | |
| May 26, 2016 | 4.274 | 4.274 | 4.274 | 0 | +0.32(+8.17%) | |
| May 24, 2016 | 3.951 | 3.951 | 3.951 | 0 | -0.22(-5.25%) | |
| May 18, 2016 | 4.170 | 4.170 | 4.170 | 0 | -0.12(-2.80%) | |
| May 17, 2016 | 4.310 | 4.310 | 4.290 | 4.290 | 3,800 | +0.19(+4.63%) |
| May 13, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.76%) | |
| May 12, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 200 | -0.00(-0.07%) |
| May 11, 2016 | 3.993 | 3.993 | 3.993 | 3.993 | 200 | +0.08(+2.06%) |
| May 06, 2016 | 3.912 | 3.912 | 3.912 | 0 | +0.12(+3.23%) | |
| May 05, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 428 | +0.10(+2.71%) |
| May 04, 2016 | 3.570 | 3.690 | 3.569 | 3.690 | 12,600 | -0.25(-6.35%) |
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.