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 23, 2010 | 16.05 | 16.05 | 16.05 | 0 | +0.34(+2.16%) | |
| Jul 21, 2010 | 15.71 | 15.71 | 15.71 | 7,000 | +0.18(+1.16%) | |
| Jul 20, 2010 | 15.53 | 15.53 | 15.53 | 15.53 | 200 | +0.28(+1.81%) |
| Jul 19, 2010 | 15.28 | 15.28 | 15.25 | 15.25 | 4,100 | -0.16(-1.01%) |
| Jul 12, 2010 | 15.41 | 15.41 | 15.41 | 2,200 | -0.04(-0.24%) | |
| Jul 09, 2010 | 15.37 | 15.45 | 15.35 | 15.45 | 11,400 | +1.05(+7.30%) |
| Jul 07, 2010 | 14.40 | 14.40 | 14.40 | 5,600 | +0.37(+2.66%) | |
| Jul 06, 2010 | 14.49 | 14.49 | 14.02 | 14.02 | 5,500 | -0.27(-1.91%) |
| Jul 02, 2010 | 14.27 | 14.29 | 14.27 | 14.29 | 2,200 | -0.32(-2.18%) |
| Jun 30, 2010 | 14.61 | 14.61 | 14.61 | 0 | +0.16(+1.13%) | |
| Jun 29, 2010 | 14.68 | 14.77 | 14.45 | 14.45 | 5,680 | -0.86(-5.60%) |
| Jun 25, 2010 | 15.31 | 15.31 | 15.31 | 15.31 | 3,700 | -0.27(-1.75%) |
| Jun 23, 2010 | 15.58 | 15.58 | 15.58 | 2,029 | -0.92(-5.58%) | |
| Jun 22, 2010 | 16.49 | 16.50 | 16.49 | 16.50 | 6,253 | -0.14(-0.87%) |
| Jun 21, 2010 | 17.26 | 17.26 | 16.62 | 16.64 | 10,600 | +0.04(+0.27%) |
| Jun 18, 2010 | 16.61 | 16.61 | 16.60 | 16.60 | 7,500 | -0.24(-1.40%) |
| Jun 17, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 200 | -0.13(-0.77%) |
| Jun 16, 2010 | 16.99 | 16.99 | 16.97 | 16.97 | 8,900 | +0.04(+0.24%) |
| Jun 14, 2010 | 16.93 | 16.93 | 16.93 | 6,200 | +0.66(+4.06%) | |
| Jun 11, 2010 | 16.30 | 16.30 | 16.27 | 16.27 | 2,256 | -0.08(-0.51%) |
| Jun 10, 2010 | 16.37 | 16.37 | 16.35 | 16.35 | 1,100 | +0.25(+1.56%) |
| Jun 09, 2010 | 16.45 | 16.45 | 16.10 | 16.10 | 2,200 | -0.27(-1.65%) |
| Jun 08, 2010 | 16.39 | 16.39 | 16.37 | 16.37 | 8,870 | +0.07(+0.42%) |
| Jun 04, 2010 | 16.30 | 16.30 | 16.30 | 7,030 | -0.69(-4.08%) | |
| Jun 03, 2010 | 16.83 | 17.01 | 16.83 | 17.00 | 13,290 | +0.39(+2.32%) |
| Jun 02, 2010 | 16.37 | 16.61 | 16.37 | 16.61 | 14,290 | +0.38(+2.34%) |
| Jun 01, 2010 | 16.28 | 16.28 | 16.23 | 16.23 | 5,900 | -0.56(-3.34%) |
| May 28, 2010 | 16.63 | 16.79 | 16.63 | 16.79 | 6,360 | -0.03(-0.17%) |
| May 27, 2010 | 16.93 | 16.93 | 16.82 | 16.82 | 9,300 | +0.76(+4.72%) |
| May 26, 2010 | 16.05 | 16.06 | 16.05 | 16.06 | 3,800 | +0.71(+4.62%) |
| May 25, 2010 | 14.86 | 15.35 | 14.86 | 15.35 | 5,100 | -0.22(-1.41%) |
| May 21, 2010 | 15.57 | 15.57 | 15.57 | 0 | +0.50(+3.31%) | |
| May 20, 2010 | 14.78 | 15.11 | 14.77 | 15.07 | 12,180 | -1.29(-7.89%) |
| May 19, 2010 | 16.23 | 16.36 | 16.01 | 16.36 | 6,800 | -0.44(-2.61%) |
| May 18, 2010 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | -0.06(-0.37%) |
| May 17, 2010 | 17.00 | 17.00 | 16.58 | 16.86 | 6,800 | -0.87(-4.90%) |
| May 14, 2010 | 17.65 | 17.73 | 17.64 | 17.73 | 700 | -0.42(-2.29%) |
| May 13, 2010 | 18.14 | 18.14 | 18.14 | 18.14 | 2,800 | -0.21(-1.13%) |
| May 12, 2010 | 18.35 | 18.35 | 18.35 | 18.35 | 1,200 | +1.70(+10.21%) |
| May 11, 2010 | 16.75 | 16.75 | 16.65 | 16.65 | 600 | +0.57(+3.55%) |
| May 10, 2010 | 16.10 | 16.10 | 16.08 | 16.08 | 2,900 | +0.66(+4.28%) |
| May 07, 2010 | 15.44 | 15.44 | 15.42 | 15.42 | 2,900 | -1.15(-6.93%) |
| May 05, 2010 | 16.57 | 16.57 | 16.57 | 16.57 | 6,700 | -0.71(-4.13%) |
| May 04, 2010 | 17.28 | 17.28 | 17.28 | 17.28 | 8,100 | -0.75(-4.16%) |
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.