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 28, 2020 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 2.700 | 2.700 | 2.650 | 2.650 | 15,436 | +0.52(+24.41%) |
| Apr 21, 2020 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
| Apr 16, 2020 | 2.180 | 2.180 | 2.180 | 0 | -0.29(-11.74%) | |
| Apr 15, 2020 | 2.430 | 2.470 | 2.250 | 2.470 | 6,605 | -0.28(-10.18%) |
| Apr 13, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.15(+5.69%) | |
| Apr 09, 2020 | 2.602 | 2.602 | 2.602 | 2.602 | 100 | -0.17(-6.06%) |
| Apr 08, 2020 | 2.702 | 2.770 | 2.702 | 2.770 | 1,198 | +0.46(+19.91%) |
| Apr 07, 2020 | 2.310 | 2.310 | 2.310 | 6 | +0.00(+0.00%) | |
| Apr 06, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 1,000 | -0.12(-4.94%) |
| Apr 03, 2020 | 2.430 | 2.430 | 2.430 | 2.430 | 1,900 | +0.37(+17.96%) |
| Apr 02, 2020 | 2.000 | 2.140 | 2.000 | 2.060 | 182,625 | +0.29(+16.38%) |
| Apr 01, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 2,880 | -0.14(-7.33%) |
| Mar 31, 2020 | 1.910 | 1.910 | 1.910 | 1.910 | 100 | +0.00(+0.00%) |
| Mar 30, 2020 | 1.910 | 1.910 | 1.910 | 1.910 | 2,533 | -0.23(-10.75%) |
| Mar 27, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 300 | +0.14(+7.00%) |
| Mar 26, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 8,057 | -0.10(-4.99%) |
| Mar 25, 2020 | 2.000 | 2.105 | 2.000 | 2.105 | 8,011 | +0.21(+10.79%) |
| Mar 24, 2020 | 1.950 | 1.950 | 1.900 | 1.900 | 32,338 | +0.48(+33.80%) |
| Mar 23, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 766 | -0.07(-4.70%) |
| Mar 20, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 4,800 | +0.21(+16.41%) |
| Mar 19, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 14,075 | -0.33(-20.50%) |
| Mar 18, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 306 | -0.03(-1.83%) |
| Mar 17, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 63,725 | -0.15(-8.38%) |
| Mar 16, 2020 | 1.350 | 1.790 | 1.350 | 1.790 | 858 | +0.37(+26.06%) |
| Mar 12, 2020 | 1.420 | 1.420 | 1.420 | 0 | -0.50(-26.04%) | |
| Mar 11, 2020 | 1.900 | 2.020 | 1.900 | 1.920 | 5,773 | +0.04(+2.13%) |
| Mar 10, 2020 | 2.080 | 2.080 | 1.810 | 1.880 | 8,502 | -0.20(-9.62%) |
| Mar 09, 2020 | 2.300 | 2.315 | 2.080 | 2.080 | 1,769 | -1.21(-36.78%) |
| Mar 06, 2020 | 3.245 | 3.350 | 3.150 | 3.290 | 11,400 | -0.47(-12.50%) |
| Mar 04, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.06(+1.62%) | |
| Mar 03, 2020 | 3.700 | 3.710 | 3.700 | 3.700 | 915 | +0.21(+6.02%) |
| Mar 02, 2020 | 3.700 | 3.700 | 3.490 | 3.490 | 2,133 | -0.02(-0.57%) |
| Feb 28, 2020 | 3.520 | 3.520 | 3.510 | 3.510 | 700 | -0.25(-6.65%) |
| Feb 27, 2020 | 3.650 | 3.760 | 3.650 | 3.760 | 736 | -0.49(-11.53%) |
| Feb 24, 2020 | 4.250 | 4.250 | 4.250 | 0 | -0.26(-5.76%) | |
| Feb 21, 2020 | 4.390 | 4.510 | 4.390 | 4.510 | 200 | -0.30(-6.24%) |
| Feb 18, 2020 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 4.600 | 4.810 | 4.600 | 4.810 | 500 | +0.30(+6.65%) |
| Feb 13, 2020 | 4.500 | 4.510 | 4.500 | 4.510 | 478 | +0.05(+1.23%) |
| Feb 12, 2020 | 4.455 | 4.455 | 4.455 | 28,800 | +0.00(+0.00%) | |
| Feb 11, 2020 | 4.455 | 4.455 | 4.455 | 4.455 | 200 | -0.13(-2.85%) |
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.