Crescent Point Energy Stock Price History, CPG Historical Prices

Add to My Stocks
$7.24 $0.38 (5.54%) CPG stock closing price Jun 22, 2018 (Closing)

View and download Crescent Point Energy stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Crescent Point Energy P/E ratio, and PS ratio. The stock price was at a 5 year high of $44.49 on Jul 01, 2014 as seen from Crescent Point Energy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 7.06 7.25 7.06 7.24 2,188,621 - 1.48
2018-06-20 7.15 7.23 7.08 7.09 1,323,345 - 1.45
2018-06-19 7.15 7.23 7.07 7.08 1,093,564 - 1.45
2018-06-18 7.23 7.36 7.2 7.28 969,693 - 1.49
2018-06-15 7.43 7.45 7.17 7.23 1,028,810 - 1.48
2018-06-14 7.64 7.64 7.45 7.47 1,238,411 - 1.53
2018-06-13 7.63 7.74 7.57 7.59 1,364,345 - 1.55
2018-06-12 7.67 7.78 7.59 7.62 1,081,591 - 1.56
2018-06-11 7.65 7.74 7.59 7.67 673,612 - 1.57
2018-06-08 7.81 7.81 7.61 7.69 762,985 - 1.57
2018-06-07 7.74 7.85 7.66 7.8 997,563 - 1.59
2018-06-06 7.79 7.85 7.57 7.67 1,632,132 - 1.57
2018-06-05 7.63 7.89 7.59 7.75 1,137,195 - 1.58
2018-06-04 7.95 7.99 7.59 7.68 1,390,482 - 1.57
2018-06-01 8.03 8.12 7.83 7.89 914,932 - 1.61
2018-05-31 7.99 8.13 7.91 8.04 1,248,470 - 1.64
2018-05-30 8 8.18 7.96 8.09 1,453,949 - 1.65
2018-05-29 7.85 8.17 7.84 7.9 2,007,768 - 1.61
2018-05-25 7.87 7.87 7.56 7.75 1,967,991 - 1.58
2018-05-24 8.04 8.23 7.92 8.14 1,240,636 - 1.66
2018-05-23 8.36 8.41 8.18 8.25 1,305,852 - 1.69
2018-05-22 8.62 8.81 8.44 8.46 1,134,618 - 1.73
2018-05-21 8.59 8.64 8.46 8.61 721,027 - 1.76
2018-05-18 8.6 8.6 8.43 8.49 849,388 - 1.73
2018-05-17 8.56 8.62 8.45 8.6 1,170,721 - 1.76
2018-05-16 8.35 8.44 8.3 8.44 886,893 - 1.72
2018-05-15 8.42 8.43 8.22 8.37 922,250 - 1.71
2018-05-14 8.23 8.58 8.23 8.44 1,247,179 - 1.72
2018-05-11 8.11 8.23 8.09 8.19 1,105,608 - 1.67
2018-05-10 8.09 8.14 7.99 8.11 1,675,223 - 1.66
2018-05-09 8.15 8.24 8.02 8.04 1,867,376 - 1.64
2018-05-08 7.88 8.01 7.6 7.95 1,755,644 - 1.62
2018-05-07 8.09 8.21 7.87 7.88 1,779,275 - 1.61
2018-05-04 7.88 8.21 7.83 7.92 1,832,415 - 1.62
2018-05-03 8.5 8.5 7.98 8.05 3,198,798 - 1.72
2018-05-02 8.68 9.05 8.64 8.72 2,253,920 - 1.87
2018-05-01 8.68 8.77 8.56 8.71 1,236,404 - 1.87
2018-04-30 8.77 8.89 8.71 8.77 1,600,097 - 1.88
2018-04-27 8.92 9.02 8.78 8.8 1,722,234 - 1.89
2018-04-26 9.2 9.2 8.92 9.02 1,605,843 - 1.93
2018-04-25 8.72 9.13 8.66 9.06 2,201,078 - 1.94
2018-04-24 8.78 8.97 8.67 8.83 2,486,896 - 1.89
2018-04-23 8.32 8.73 8.29 8.72 1,481,794 - 1.87
2018-04-20 8.35 8.45 8.27 8.44 2,002,308 - 1.81
2018-04-19 8.43 8.68 8.4 8.48 2,834,389 - 1.82
2018-04-18 8.05 8.37 8.05 8.32 1,918,396 - 1.78
2018-04-17 7.72 7.87 7.68 7.85 1,057,137 - 1.68
2018-04-16 7.94 7.96 7.7 7.76 1,643,923 - 1.66
2018-04-13 7.92 8.16 7.9 7.96 1,667,720 - 1.71
2018-04-12 7.82 7.98 7.75 7.93 1,222,865 - 1.7
2018-04-11 7.51 7.93 7.51 7.87 2,418,396 - 1.69
2018-04-10 7.4 7.61 7.34 7.51 2,165,703 - 1.61
2018-04-09 7.31 7.49 7.19 7.2 2,028,682 - 1.54
2018-04-06 7.18 7.3 7.03 7.17 1,642,107 - 1.54
2018-04-05 6.77 7.3 6.76 7.27 3,000,610 - 1.56
2018-04-04 6.52 6.78 6.45 6.77 2,032,675 - 1.45
2018-04-03 6.69 6.71 6.57 6.68 1,707,025 - 1.43
2018-04-02 6.73 6.82 6.54 6.63 1,544,271 - 1.42
2018-03-30 0 0 0 6.8 0 - -
2018-03-29 6.61 6.84 6.61 6.8 1,844,703 - 1.46
2018-03-28 7.04 7.04 6.53 6.6 3,807,931 - 1.41
2018-03-27 7.25 7.36 7.01 7.05 1,207,687 - 1.51
2018-03-26 7.14 7.21 7.04 7.21 1,067,412 - 1.54
2018-03-23 7.34 7.41 7.02 7.05 1,862,493 - 1.51
2018-03-22 7.23 7.33 7.15 7.17 1,473,949 - 1.54
2018-03-21 7.06 7.5 7.06 7.44 1,640,091 - 1.59
2018-03-20 6.87 7.02 6.87 6.99 1,395,637 - 1.5
2018-03-19 6.91 7.02 6.7 6.76 1,264,851 - 1.45
2018-03-16 6.7 6.98 6.65 6.96 1,916,010 - 1.49
2018-03-15 6.69 6.75 6.59 6.68 1,350,292 - 1.43
2018-03-14 6.69 6.77 6.62 6.67 1,186,358 - 1.43
2018-03-13 6.68 6.83 6.62 6.64 1,263,265 - 1.42
2018-03-12 6.8 6.86 6.66 6.67 1,053,181 - 1.43
2018-03-09 6.88 6.9 6.75 6.82 1,149,695 - 1.46
2018-03-08 6.75 6.82 6.6 6.77 1,258,003 - 1.45
2018-03-07 6.89 6.98 6.64 6.7 1,882,351 - 1.44
2018-03-06 7.08 7.19 6.93 6.97 1,541,184 - 1.49
2018-03-05 6.63 6.99 6.57 6.98 1,813,236 - 1.5
2018-03-02 6.53 6.63 6.4 6.61 1,898,966 - 1.42
2018-03-01 7 7.15 6.57 6.6 3,467,290 - 1.5
2018-02-28 7.56 7.58 7.17 7.22 1,558,387 - 1.64
2018-02-27 7.65 7.72 7.5 7.52 1,470,059 - 1.7
2018-02-26 7.56 7.83 7.51 7.75 1,577,148 - 1.76
2018-02-23 7.3 7.54 7.27 7.52 994,224 - 1.7
2018-02-22 7.25 7.4 7.13 7.22 1,092,770 - 1.64
2018-02-21 7.16 7.37 7.08 7.17 1,093,692 - 1.63
2018-02-20 7.05 7.25 7.02 7.18 1,201,736 - 1.63
2018-02-19 0 0 0 7.02 0 - -
2018-02-16 7 7.16 6.96 7.02 1,252,283 - 1.59
Get more Data

Crescent Point Energy Stock History Chart

View CPG PE ratio, PS ratio stocks charts and compare with peers.
CPG Chart
Note: Compare Crescent Point Energy stock price history with the index and industry peers.

Crescent Point Energy Stock Price History: Past 5 years

Max Stock Price44.49Jul 01,2014
Min Stock Price6.43Dec 15,2017
Avg Stock Price20.26

Crescent Point Energy Historical PE ratio: Past 5 years

Max PE Ratio313Nov 15,2013
Min PE Ratio15.65Aug 11,2015
Avg PE Ratio94.16

Crescent Point Energy Historical PS ratio: Past 5 years

Max PS Ratio5.16Jul 23,2013
Min PS Ratio1.41Mar 28,2018
Avg PS Ratio3.15

CPG Industry Peers

Company Price Change (%)
Encana (ECA)12.770.58 (4.76%)
Talisman Energy (TLM)7.990 (0%)
Leggett & Platt (LEG)43.690.54 (1.22%)
Arc Resources (AETUF)10.010.22 (2.25%)
Obsidian Energy (OBE)1.070.01 (0.94%)
Baytex Energy (BTE)3.270.1 (3.15%)

Crescent Point Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Crescent Point Energy stock analysis. Crescent Point Energy stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CPG stock closed at $7.24 and traded with a volume of 2,188,621 on the last trading day. Looking at Crescent Point Energy stock history data, the P/S ratio was at a low of 1.41 on Mar 28, 2018.