Capricorn Energy Plc (OP: CRNCY )
3.914
-0.126
(-3.12%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 5.470 | 5.470 | 5.470 | 0 | -0.10(-1.80%) | |
| May 26, 2017 | 5.570 | 5.570 | 5.570 | 5.570 | 254 | -0.28(-4.79%) |
| May 23, 2017 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) | |
| May 22, 2017 | 5.590 | 5.830 | 5.590 | 5.830 | 588 | +0.34(+6.29%) |
| May 19, 2017 | 5.485 | 5.485 | 5.485 | 5.485 | 230 | +0.25(+4.78%) |
| May 16, 2017 | 5.235 | 5.235 | 5.235 | 0 | +0.16(+3.05%) | |
| May 12, 2017 | 5.080 | 5.080 | 5.080 | 94 | -0.08(-1.55%) | |
| May 10, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.04(+0.78%) | |
| May 08, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+1.04%) | |
| May 05, 2017 | 5.067 | 5.067 | 5.067 | 5.067 | 102 | +0.03(+0.55%) |
| May 02, 2017 | 5.040 | 5.040 | 5.040 | 0 | -0.09(-1.75%) | |
| Apr 26, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.02(+0.39%) | |
| Apr 24, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.09(+1.79%) | |
| Apr 21, 2017 | 5.020 | 5.020 | 5.020 | 5.020 | 300 | -0.12(-2.33%) |
| Apr 13, 2017 | 5.140 | 5.140 | 5.140 | 0 | -0.10(-1.91%) | |
| Mar 21, 2017 | 5.240 | 5.240 | 5.240 | 54 | +0.01(+0.19%) | |
| Mar 10, 2017 | 5.230 | 5.230 | 5.230 | 0 | -0.22(-4.04%) | |
| Mar 08, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.24(+4.61%) | |
| Mar 06, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.03(+0.58%) |
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.