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 (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.06(+1.07%) | |
| Nov 28, 2017 | 5.719 | 5.719 | 5.719 | 0 | -0.05(-0.85%) | |
| Nov 27, 2017 | 5.768 | 5.768 | 5.768 | 5.768 | 128 | +0.16(+2.80%) |
| Nov 20, 2017 | 5.611 | 5.611 | 5.611 | 0 | -0.02(-0.34%) | |
| Nov 17, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 1,402 | +0.34(+6.39%) |
| Nov 15, 2017 | 5.292 | 5.292 | 5.292 | 0 | -0.35(-6.18%) | |
| Nov 14, 2017 | 5.689 | 5.689 | 5.640 | 5.640 | 2,233 | -0.15(-2.59%) |
| Nov 13, 2017 | 5.760 | 5.850 | 5.750 | 5.790 | 52,250 | -0.11(-1.86%) |
| Nov 10, 2017 | 5.876 | 5.900 | 5.876 | 5.900 | 3,000 | +0.24(+4.24%) |
| Nov 09, 2017 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.18(-3.08%) |
| Nov 06, 2017 | 5.840 | 5.840 | 5.840 | 0 | +0.44(+8.15%) | |
| Oct 27, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.07(-1.28%) | |
| Oct 24, 2017 | 5.470 | 5.470 | 5.470 | 0 | +0.35(+6.84%) | |
| Oct 20, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+0.99%) | |
| Oct 19, 2017 | 5.070 | 5.070 | 5.070 | 5.070 | 169 | -0.03(-0.59%) |
| Oct 16, 2017 | 5.100 | 5.100 | 5.100 | 0 | -0.12(-2.21%) | |
| Oct 13, 2017 | 5.180 | 5.215 | 5.180 | 5.215 | 484 | +0.12(+2.46%) |
| Oct 12, 2017 | 5.090 | 5.090 | 5.090 | 5.090 | 719 | +0.00(+0.00%) |
| Oct 11, 2017 | 5.200 | 5.200 | 5.090 | 5.090 | 1,534 | -0.13(-2.49%) |
| Oct 10, 2017 | 5.220 | 5.220 | 5.220 | 5.220 | 316 | +0.27(+5.45%) |
| Oct 09, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | -0.12(-2.37%) |
| Oct 05, 2017 | 5.070 | 5.070 | 5.070 | 10,072 | +0.20(+4.11%) | |
| Oct 03, 2017 | 4.870 | 4.870 | 4.870 | 0 | -0.05(-1.02%) | |
| Oct 02, 2017 | 5.000 | 5.000 | 4.920 | 4.920 | 2,700 | -0.25(-4.93%) |
| Sep 29, 2017 | 5.175 | 5.175 | 5.040 | 5.175 | 2,000 | -0.13(-2.49%) |
| Sep 27, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.28(+5.51%) | |
| Sep 22, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.23(+4.79%) | |
| Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
| Sep 15, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
| Sep 13, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.08(+1.73%) | |
| Sep 12, 2017 | 4.620 | 4.620 | 4.620 | 4.620 | 13,401 | +0.08(+1.76%) |
| Sep 07, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.10(-2.16%) | |
| Sep 06, 2017 | 4.640 | 4.640 | 4.640 | 4.640 | 1,700 | +0.01(+0.22%) |
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.