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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 4.596 | 4.596 | 4.596 | 10 | +0.00(+0.00%) | |
| Apr 28, 2021 | 4.596 | 4.596 | 4.596 | 4.596 | 2,548 | -0.02(-0.40%) |
| Apr 27, 2021 | 4.615 | 4.615 | 4.615 | 4.615 | 1,717 | +0.12(+2.78%) |
| Apr 26, 2021 | 4.490 | 4.490 | 4.490 | 10 | +0.00(+0.00%) | |
| Apr 23, 2021 | 4.490 | 4.490 | 4.490 | 10 | +0.00(+0.00%) | |
| Apr 22, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 1,050 | -0.01(-0.22%) |
| Apr 19, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.27(-5.66%) | |
| Apr 16, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 200 | +0.01(+0.21%) |
| Apr 15, 2021 | 4.760 | 4.760 | 4.760 | 4.760 | 750 | -0.10(-2.06%) |
| Apr 13, 2021 | 4.860 | 4.860 | 4.860 | 0 | +0.22(+4.74%) | |
| Apr 12, 2021 | 4.640 | 4.640 | 4.640 | 4.640 | 257 | +0.07(+1.53%) |
| Apr 09, 2021 | 4.570 | 4.570 | 4.570 | 20 | +0.00(+0.00%) | |
| Apr 08, 2021 | 4.490 | 4.570 | 4.490 | 4.570 | 1,575 | -0.22(-4.59%) |
| Apr 06, 2021 | 4.790 | 4.790 | 4.790 | 0 | +0.38(+8.62%) | |
| Mar 31, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.52(-10.64%) | |
| Mar 26, 2021 | 4.935 | 4.935 | 4.935 | 0 | +0.03(+0.71%) | |
| Mar 25, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.15(+3.16%) |
| Mar 24, 2021 | 4.750 | 4.750 | 4.750 | 21 | +0.00(+0.00%) | |
| Mar 22, 2021 | 4.750 | 4.750 | 4.750 | 0 | -0.28(-5.53%) | |
| Mar 15, 2021 | 5.028 | 5.028 | 5.028 | 0 | +0.11(+2.20%) | |
| Mar 12, 2021 | 4.950 | 4.950 | 4.920 | 4.920 | 600 | -0.03(-0.61%) |
| Mar 11, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 7,410 | -0.05(-1.00%) |
| Mar 10, 2021 | 5.230 | 5.230 | 4.940 | 5.000 | 24,980 | -0.92(-15.54%) |
| Mar 09, 2021 | 5.920 | 5.920 | 5.920 | 25 | +0.00(+0.00%) | |
| Mar 08, 2021 | 5.920 | 5.920 | 5.920 | 5.920 | 101 | +0.37(+6.67%) |
| Mar 05, 2021 | 5.550 | 5.550 | 5.550 | 84 | +0.00(+0.00%) | |
| Mar 04, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 1,714 | +0.17(+3.16%) |
| Mar 03, 2021 | 5.350 | 5.380 | 5.350 | 5.380 | 4,976 | +0.07(+1.32%) |
| Mar 01, 2021 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 5.310 | 5.310 | 5.230 | 5.310 | 900 | -0.48(-8.29%) |
| Feb 25, 2021 | 5.790 | 5.790 | 5.790 | 5.790 | 1,643 | +0.16(+2.84%) |
| Feb 24, 2021 | 5.600 | 5.630 | 5.600 | 5.630 | 1,400 | +0.21(+3.87%) |
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.