Capricorn Energy Plc (OP: CRNCY )
5.045
+0.305
(+6.43%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 5.175 | 5.175 | 5.040 | 5.175 | 2,000 | -0.13(-2.49%) |
| Sep 27, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.28(+5.51%) | |
| Sep 22, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.23(+4.79%) | |
| Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
| Sep 15, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
| Sep 13, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.08(+1.73%) | |
| Sep 12, 2017 | 4.620 | 4.620 | 4.620 | 4.620 | 13,401 | +0.08(+1.76%) |
| Sep 07, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.10(-2.16%) | |
| Sep 06, 2017 | 4.640 | 4.640 | 4.640 | 4.640 | 1,700 | +0.01(+0.22%) |
| Sep 05, 2017 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | -0.16(-3.34%) |
| Aug 25, 2017 | 4.790 | 4.790 | 4.790 | 0 | +0.41(+9.36%) | |
| Aug 15, 2017 | 4.380 | 4.380 | 4.380 | 0 | -0.04(-0.90%) | |
| Aug 11, 2017 | 4.420 | 4.420 | 4.420 | 0 | -0.24(-5.15%) | |
| Aug 04, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.12(-2.41%) | |
| Aug 01, 2017 | 4.775 | 4.775 | 4.775 | 0 | +0.12(+2.69%) | |
| Jul 19, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.15(+3.33%) | |
| Jul 17, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.12(+2.74%) | |
| Jul 14, 2017 | 4.380 | 4.380 | 4.380 | 4.380 | 4,881 | -0.01(-0.23%) |
| Jul 07, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.14(-3.09%) | |
| Jul 05, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.18(-3.77%) |
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.