Capricorn Energy Plc ADR (OP: CRNCY )
5.300
-0.250
(-4.50%)
Streaming Delayed Price
Updated: 3:32 PM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.350 | 5.360 | 5.300 | 5.300 | 2,764 | -0.25(-4.50%) |
| Sep 25, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 107 | +0.05(+0.91%) |
| Sep 24, 2024 | 5.530 | 5.600 | 5.500 | 5.500 | 425 | -0.03(-0.54%) |
| Sep 23, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 1,605 | -0.13(-2.30%) |
| Sep 19, 2024 | 5.660 | 0 | +0.07(+1.25%) | |||
| Sep 18, 2024 | 5.590 | 5.590 | 5.590 | 5.590 | 200 | +0.04(+0.68%) |
| Sep 16, 2024 | 5.553 | 8 | -0.35(-5.89%) | |||
| Sep 13, 2024 | 5.890 | 5.900 | 5.890 | 5.900 | 1,338 | -0.05(-0.84%) |
| Sep 04, 2024 | 5.950 | 56 | +0.00(+0.00%) | |||
| Sep 03, 2024 | 5.950 | 5.960 | 5.950 | 5.950 | 310 | -0.28(-4.49%) |
| Aug 30, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 281 | +0.21(+3.49%) |
| Aug 29, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 785 | -0.28(-4.44%) |
| Aug 27, 2024 | 6.300 | 1 | +0.35(+5.88%) | |||
| Aug 26, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 257 | -0.04(-0.58%) |
| Aug 22, 2024 | 5.985 | 7 | -0.21(-3.47%) | |||
| Aug 21, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 125 | +0.25(+4.20%) |
| Aug 20, 2024 | 5.950 | 5.950 | 5.950 | 5.950 | 455 | +0.14(+2.41%) |
| Aug 19, 2024 | 5.700 | 5.810 | 5.700 | 5.810 | 245 | +0.11(+1.93%) |
| Aug 16, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 538 | +0.00(+0.00%) |
| Aug 15, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 2,000 | +0.06(+1.06%) |
| Aug 12, 2024 | 5.640 | 134 | -0.04(-0.71%) | |||
| Aug 09, 2024 | 5.750 | 5.750 | 5.470 | 5.680 | 7,179 | +0.43(+8.19%) |
| Aug 08, 2024 | 5.240 | 5.250 | 5.240 | 5.250 | 1,022 | +0.26(+5.21%) |
| Aug 07, 2024 | 5.240 | 5.240 | 4.990 | 4.990 | 1,540 | +0.09(+1.84%) |
| Aug 06, 2024 | 4.900 | 4.980 | 4.890 | 4.900 | 2,410 | +0.06(+1.24%) |
| Aug 05, 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 150 | +0.15(+3.20%) |
| Aug 02, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 314 | +0.01(+0.21%) |
| Aug 01, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 392 | -0.30(-6.02%) |
| Jul 31, 2024 | 4.980 | 4.990 | 4.980 | 4.980 | 2,000 | -0.01(-0.20%) |
| Jul 30, 2024 | 5.000 | 5.000 | 4.951 | 4.990 | 850 | +0.16(+3.36%) |
| Jul 22, 2024 | 4.828 | 0 | +0.16(+3.38%) | |||
| Jul 19, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 182 | -0.32(-6.41%) |
| Jul 18, 2024 | 4.990 | 4.994 | 4.920 | 4.990 | 3,056 | -0.01(-0.20%) |
| Jul 15, 2024 | 5.000 | 6 | +0.04(+0.75%) | |||
| Jul 12, 2024 | 4.950 | 4.970 | 4.950 | 4.963 | 551 | -0.04(-0.74%) |
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.