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 19, 2023 | 6.390 | 0 | +0.18(+2.90%) | |||
| Apr 12, 2023 | 6.210 | 0 | +0.40(+6.88%) | |||
| Apr 05, 2023 | 5.810 | 0 | +0.03(+0.52%) | |||
| Apr 04, 2023 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | -0.02(-0.34%) |
| Mar 28, 2023 | 5.800 | 0 | +0.14(+2.47%) | |||
| Mar 27, 2023 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | +0.19(+3.47%) |
| Mar 24, 2023 | 5.590 | 5.870 | 5.470 | 5.470 | 11,052 | -0.52(-8.68%) |
| Mar 22, 2023 | 5.990 | 0 | +0.23(+3.99%) | |||
| Mar 21, 2023 | 5.560 | 5.760 | 5.560 | 5.760 | 1,300 | -0.20(-3.36%) |
| Mar 16, 2023 | 5.960 | 0 | -0.23(-3.72%) | |||
| Mar 08, 2023 | 6.190 | 0 | +0.22(+3.69%) | |||
| Mar 07, 2023 | 5.970 | 5.970 | 5.970 | 5.970 | 6,000 | -0.03(-0.50%) |
| Mar 03, 2023 | 6.000 | 0 | -0.07(-1.15%) | |||
| Feb 24, 2023 | 6.070 | 0 | +0.30(+5.20%) | |||
| Feb 16, 2023 | 5.770 | 0 | -0.31(-5.10%) | |||
| Feb 08, 2023 | 6.080 | 0 | +0.44(+7.80%) | |||
| Feb 07, 2023 | 5.805 | 5.805 | 5.640 | 5.640 | 986 | +0.04(+0.71%) |
| Feb 06, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 271 | -0.55(-8.94%) |
| Feb 03, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.05(-0.81%) |
| Jan 27, 2023 | 6.200 | 0 | +0.10(+1.64%) | |||
| Jan 18, 2023 | 6.100 | 0 | -0.29(-4.61%) | |||
| Dec 27, 2022 | 6.395 | 0 | -0.02(-0.23%) | |||
| Dec 23, 2022 | 6.280 | 6.410 | 6.200 | 6.410 | 12,462 | +0.57(+9.76%) |
| Dec 21, 2022 | 5.840 | 0 | -0.16(-2.67%) | |||
| Dec 19, 2022 | 6.000 | 0 | -0.12(-1.96%) | |||
| Dec 07, 2022 | 6.120 | 0 | -0.13(-2.16%) | |||
| Dec 02, 2022 | 6.255 | 0 | +0.25(+4.25%) | |||
| Dec 01, 2022 | 5.990 | 6.000 | 5.960 | 6.000 | 1,501 | +0.09(+1.61%) |
| Nov 29, 2022 | 5.905 | 0 | +0.03(+0.51%) | |||
| Nov 25, 2022 | 5.875 | 0 | +0.03(+0.43%) | |||
| Nov 22, 2022 | 5.850 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 130 | +0.07(+1.30%) |
| Nov 18, 2022 | 5.840 | 5.840 | 5.775 | 5.775 | 725 | +0.02(+0.26%) |
| Nov 17, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 | -0.03(-0.52%) |
| Nov 16, 2022 | 5.790 | 5.790 | 5.790 | 5.790 | 1,273 | +0.06(+1.05%) |
| Nov 14, 2022 | 5.730 | 61 | -0.02(-0.35%) | |||
| Nov 11, 2022 | 5.750 | 5.750 | 5.750 | 5.750 | 21,469 | +0.00(+0.00%) |
| Nov 07, 2022 | 5.750 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 5.750 | 0 | +0.08(+1.50%) | |||
| Oct 27, 2022 | 5.665 | 0 | +0.08(+1.34%) | |||
| Oct 26, 2022 | 5.410 | 5.590 | 5.410 | 5.590 | 2,900 | +0.00(+0.00%) |
| Oct 25, 2022 | 5.590 | 5.590 | 5.590 | 5.590 | 1,001 | +0.13(+2.38%) |
| Oct 20, 2022 | 5.460 | 0 | +0.14(+2.63%) | |||
| Oct 19, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 1,062 | -0.28(-5.00%) |
| Oct 17, 2022 | 5.600 | 0 | +0.05(+0.90%) | |||
| Oct 13, 2022 | 5.550 | 0 | +0.10(+1.83%) | |||
| Oct 10, 2022 | 5.450 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 5.450 | 5.450 | 5.450 | 5.450 | 3,900 | -0.08(-1.45%) |
| Oct 04, 2022 | 5.530 | 0 | +0.04(+0.82%) | |||
| Oct 03, 2022 | 5.470 | 5.485 | 5.410 | 5.485 | 919 | +0.04(+0.83%) |
| Sep 30, 2022 | 5.310 | 5.495 | 5.310 | 5.440 | 5,768 | +0.18(+3.42%) |
| Sep 29, 2022 | 5.380 | 5.380 | 5.260 | 5.260 | 1,221 | +0.25(+4.99%) |
| Sep 28, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 2,949 | -0.34(-6.36%) |
| Sep 16, 2022 | 5.350 | 0 | -0.25(-4.46%) | |||
| Sep 12, 2022 | 5.600 | 0 | +0.38(+7.28%) | |||
| Sep 07, 2022 | 5.220 | 0 | -0.18(-3.33%) | |||
| Aug 31, 2022 | 5.400 | 10 | +0.09(+1.69%) | |||
| Aug 29, 2022 | 5.310 | 0 | -0.24(-4.32%) | |||
| Aug 23, 2022 | 5.550 | 3 | -0.03(-0.49%) | |||
| Aug 22, 2022 | 5.520 | 5.577 | 5.520 | 5.577 | 500 | +0.04(+0.68%) |
| Aug 16, 2022 | 5.540 | 0 | -0.12(-2.12%) | |||
| Aug 11, 2022 | 5.660 | 0 | +0.36(+6.79%) | |||
| Aug 09, 2022 | 5.300 | 0 | +0.15(+2.91%) | |||
| Aug 02, 2022 | 5.150 | 0 | -0.10(-2.00%) | |||
| Aug 01, 2022 | 5.300 | 5.300 | 5.255 | 5.255 | 510 | +0.10(+2.04%) |
| Jul 27, 2022 | 5.150 | 0 | -0.05(-0.96%) | |||
| Jul 20, 2022 | 5.200 | 4 | +0.40(+8.33%) | |||
| Jul 14, 2022 | 4.800 | 0 | -0.48(-9.00%) | |||
| Jul 11, 2022 | 5.275 | 0 | +0.18(+3.53%) | |||
| Jul 05, 2022 | 5.095 | 0 | -0.35(-6.34%) | |||
| Jun 30, 2022 | 5.440 | 0 | +0.02(+0.37%) | |||
| Jun 29, 2022 | 5.430 | 5.430 | 5.420 | 5.420 | 3,155 | +0.30(+5.86%) |
| Jun 28, 2022 | 5.120 | 5.120 | 5.120 | 5.120 | 250 | -0.33(-6.06%) |
| Jun 21, 2022 | 5.450 | 0 | +0.15(+2.83%) | |||
| Jun 17, 2022 | 5.300 | 5.300 | 5.100 | 5.300 | 348 | +0.04(+0.80%) |
| Jun 16, 2022 | 5.310 | 5.310 | 5.258 | 5.258 | 1,250 | -0.12(-2.22%) |
| Jun 15, 2022 | 5.378 | 5.378 | 5.378 | 5.378 | 185 | -0.05(-0.97%) |
| Jun 14, 2022 | 5.430 | 5.430 | 5.430 | 5.430 | 686 | -0.18(-3.21%) |
| Jun 13, 2022 | 5.610 | 5.620 | 5.610 | 5.610 | 644 | +0.30(+5.65%) |
| Jun 10, 2022 | 5.320 | 5.670 | 5.310 | 5.310 | 3,510 | -0.34(-6.02%) |
| Jun 09, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 3,000 | +0.04(+0.62%) |
| Jun 08, 2022 | 5.450 | 5.730 | 5.400 | 5.615 | 17,240 | +0.42(+7.98%) |
| Jun 06, 2022 | 5.200 | 193 | +0.18(+3.59%) | |||
| Jun 02, 2022 | 5.020 | 0 | +0.02(+0.50%) | |||
| Jun 01, 2022 | 4.950 | 4.995 | 4.950 | 4.995 | 402,599 | -0.01(-0.20%) |
| May 31, 2022 | 5.005 | 5.005 | 4.950 | 5.005 | 2,599 | +0.06(+1.32%) |
| May 27, 2022 | 4.940 | 4.940 | 4.940 | 4.940 | 600 | -0.03(-0.60%) |
| May 26, 2022 | 4.950 | 4.970 | 4.950 | 4.970 | 10,750 | +0.02(+0.40%) |
| May 25, 2022 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.06(+1.12%) |
| May 24, 2022 | 4.895 | 4.895 | 4.895 | 4.895 | 300 | +0.01(+0.31%) |
| May 20, 2022 | 4.880 | 0 | -0.07(-1.41%) | |||
| May 19, 2022 | 4.950 | 4.950 | 4.950 | 4.950 | 756 | +0.00(+0.00%) |
| May 18, 2022 | 5.000 | 5.000 | 4.950 | 4.950 | 1,375 | -0.04(-0.80%) |
| May 17, 2022 | 4.990 | 4.990 | 4.990 | 4.990 | 510 | +0.03(+0.50%) |
| May 13, 2022 | 4.965 | 0 | +0.07(+1.43%) | |||
| May 12, 2022 | 4.980 | 4.980 | 4.895 | 4.895 | 735 | -0.21(-4.11%) |
| May 10, 2022 | 5.105 | 0 | +0.06(+1.09%) | |||
| May 09, 2022 | 5.120 | 5.120 | 5.050 | 5.050 | 1,639 | +0.01(+0.20%) |
| May 06, 2022 | 5.040 | 5.040 | 5.040 | 5.040 | 652,700 | -0.01(-0.20%) |
| May 04, 2022 | 5.050 | 301,100 | -0.07(-1.37%) | |||
| May 03, 2022 | 5.060 | 5.120 | 5.060 | 5.120 | 755 | -0.17(-3.21%) |
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.