Crescent Point Energy Stock Price History, CPG Historical Prices

Add to My Stocks
$6.64 $0 (0%) CPG stock closing price Aug 22, 2017 (Closing)

The 10 year data of Crescent Point Energy stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Crescent Point Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Crescent Point Energy stock price history chart shows that the stock price reached a high of 47.69 on 01 Mar, 2012, and a low of 6.64 on 01 Mar, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-226.696.726.636.64481769N/A1.66
2017-08-216.806.826.606.64656685N/A1.66
2017-08-186.876.946.786.84779541N/A1.71
2017-08-176.807.016.806.85852031N/A1.71
2017-08-166.817.046.816.851350357N/A1.71
2017-08-156.776.896.676.801281310N/A1.70
2017-08-147.007.026.776.80784217N/A1.70
2017-08-116.997.106.947.001079188N/A1.75
2017-08-107.267.287.047.08985120N/A1.77
2017-08-097.367.417.157.201124417N/A1.80
2017-08-087.267.487.257.351328055N/A1.84
2017-08-077.407.437.267.33446796N/A1.83
2017-08-047.317.537.187.501093893N/A1.87
2017-08-037.647.677.267.291064149N/A1.82
2017-08-027.557.677.457.631437979N/A1.91
2017-08-017.807.807.577.581290375N/A1.89
2017-07-317.977.997.667.851256924N/A1.96
2017-07-288.328.377.957.971541430N/A1.99
2017-07-278.138.358.068.262039336N/A2.08
2017-07-267.818.067.777.892234356N/A1.98
2017-07-257.427.787.387.761513361N/A1.95
2017-07-247.387.407.257.27610179N/A1.83
2017-07-217.487.547.287.35909587N/A1.85
2017-07-207.907.937.467.471271799N/A1.88
2017-07-197.197.837.187.811869428N/A1.96
2017-07-187.357.367.097.181102724N/A1.80
2017-07-177.277.347.227.24876727N/A1.82
2017-07-147.267.327.207.291048606N/A1.83
2017-07-137.267.287.117.251345759N/A1.82
2017-07-127.257.387.097.201362332N/A1.81
2017-07-117.207.207.027.111581943N/A1.79
2017-07-107.117.237.027.181888768N/A1.80
2017-07-077.147.206.977.141305304N/A1.79
2017-07-067.287.317.037.241735169N/A1.82
2017-07-057.587.617.227.241614770N/A1.82
2017-07-037.677.937.677.91622846N/A1.99
2017-06-307.747.797.567.651330245N/A1.92
2017-06-297.807.857.657.681447559N/A1.93
2017-06-287.667.837.637.781351049N/A1.96
2017-06-277.637.827.607.641136221N/A1.92
2017-06-267.717.757.517.541333216N/A1.89
2017-06-237.587.747.507.661067869N/A1.92
2017-06-227.787.957.617.621124338N/A1.91
2017-06-217.978.027.577.741468312N/A1.94
2017-06-208.048.097.757.971344076N/A2.00
2017-06-198.508.538.248.24859187N/A2.07
2017-06-168.348.518.188.501028725N/A2.14
2017-06-158.378.528.198.271371023N/A2.08
2017-06-148.968.978.418.431492693N/A2.12
2017-06-138.879.068.819.001249350N/A2.26
2017-06-128.889.058.758.831361705N/A2.22
2017-06-098.408.798.408.731587718N/A2.19
2017-06-088.458.658.378.381101105N/A2.11
2017-06-078.929.108.458.471725610N/A2.13
2017-06-068.739.068.689.051053135N/A2.27
2017-06-058.598.868.588.761001991N/A2.20
2017-06-028.818.818.518.67940705N/A2.18
2017-06-018.739.158.738.911107054N/A2.24
2017-05-318.688.728.508.651706848N/A2.17
2017-05-308.958.988.738.851405874N/A2.22
2017-05-290.000.000.009.100N/AN/A
2017-05-269.129.229.039.10740607N/A2.29
2017-05-259.639.809.039.091799600N/A2.28
2017-05-249.719.859.549.701207908N/A2.44
2017-05-239.8610.019.729.75922008N/A2.45
2017-05-2210.0010.039.729.73517691N/A2.45
2017-05-199.619.999.579.891334631N/A2.49
2017-05-189.329.609.209.491038959N/A2.38
2017-05-179.599.649.359.391695600N/A2.36
2017-05-169.879.969.579.671326031N/A2.43
2017-05-1510.0010.169.809.821156619N/A2.47
2017-05-129.709.789.649.68943886N/A2.43
2017-05-119.929.949.679.69815647N/A2.43
2017-05-109.679.969.619.871059709N/A2.48
2017-05-099.739.749.509.54977809N/A2.40
2017-05-089.599.819.459.741094621N/A2.45
2017-05-059.139.619.069.611126337N/A2.41
2017-05-049.359.359.029.121129786N/A2.29
2017-05-039.429.569.349.49810830N/A2.38
2017-05-029.609.699.389.431179232N/A2.37
2017-05-019.909.909.539.601009835N/A2.41
2017-04-289.8210.039.739.911464230N/A2.49
2017-04-279.609.879.359.682621296N/A2.73
2017-04-269.739.909.599.601366955N/A2.71
2017-04-259.879.899.729.841183660N/A2.78
2017-04-2410.1610.179.899.90755735N/A2.80
2017-04-2110.0410.139.8910.09691682N/A2.85
2017-04-2010.2010.3710.0510.111090913N/A2.86
2017-04-1910.4710.5510.1610.191322973N/A2.67
Get more Data

Crescent Point Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 45.92 Sep 21,2012
Min Stock Price 6.64 Aug 21,2017
Avg Stock Price 25.47

Crescent Point Energy Historical PE ratio: Past 5 years

Max PE Ratio 313 Nov 15,2013
Min PE Ratio 15.65 Aug 11,2015
Avg PE Ratio 86.79

Crescent Point Energy Historical PS ratio: Past 5 years

Max PS Ratio 5.22 Mar 20,2013
Min PS Ratio 1.54 Aug 24,2015
Avg PS Ratio 3.63

CPG Industry Peers

Company Price Change (%)
Talisman Energy (TLM)7.990 (0%)
Arc Resources (AETUF)12.650.06 (0.48%)
Media General (MEG)18.510.29 (1.54%)
Leggett & Platt (LEG)46.410.22 (0.48%)
Obsidian Energy (OBE)0.840.01 (1.18%)
Baytex Energy (BTE)2.460.03 (1.23%)

We provide Crescent Point Energy historical quotes along with PE ratio and PS ratio for doing Crescent Point Energy fundamental 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 closed at 6.64 and traded with a volume of 656685 on the last trading day. The average P/S ratio was 3.63 as can be seen by Crescent Point Energy stock price history. .