Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CREG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.0299 | -0.04 | -3.30% | 1.12 | 1.12 | 1.0294 | 43,772 |
| May 06 2024 | 1.065 | 0.02 | 1.66% | 1.03 | 1.08 | 1.03 | 18,405 |
| May 03 2024 | 1.0476 | 0.03 | 2.71% | 1.01 | 1.08 | 1.01 | 12,495 |
| May 02 2024 | 1.02 | -0.07 | -6.42% | 1.05 | 1.09 | 1.01 | 71,967 |
| May 01 2024 | 1.09 | 0.01 | 0.93% | 1.13 | 1.13 | 1.0445 | 4,996 |
| Apr 30 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.14 | 1.04 | 15,422 |
| Apr 29 2024 | 1.09 | 0.02 | 1.87% | 1.11 | 1.16 | 1.05 | 18,592 |
| Apr 26 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.13 | 0.99 | 42,719 |
| Apr 25 2024 | 1.05 | -0.06 | -5.41% | 1.16 | 1.20 | 0.99 | 79,969 |
| Apr 24 2024 | 1.11 | -0.07 | -5.93% | 1.23 | 1.24 | 1.07 | 54,837 |
| Apr 23 2024 | 1.18 | 0.00 | 0.00% | 1.13 | 1.25 | 1.13 | 9,231 |
| Apr 22 2024 | 1.18 | -0.01 | -0.84% | 1.22 | 1.26 | 1.14 | 8,361 |
| Apr 19 2024 | 1.19 | -0.01 | -0.84% | 1.18 | 1.42 | 1.13 | 12,651 |
| Apr 18 2024 | 1.2001 | 0.03 | 2.57% | 1.12 | 1.28 | 1.12 | 11,887 |
| Apr 17 2024 | 1.17 | -0.02 | -1.68% | 1.15 | 1.24 | 1.15 | 8,004 |
| Apr 16 2024 | 1.19 | -0.04 | -3.25% | 1.20 | 1.20 | 1.145 | 20,254 |
| Apr 15 2024 | 1.23 | -0.09 | -6.82% | 1.32 | 1.35 | 1.202 | 9,602 |
| Apr 12 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.36 | 1.30 | 14,850 |
| Apr 11 2024 | 1.34 | 0.01 | 0.75% | 1.44 | 1.44 | 1.30 | 14,044 |
| Apr 10 2024 | 1.33 | -0.04 | -2.56% | 1.39 | 1.44 | 1.3201 | 9,548 |
| Apr 09 2024 | 1.365 | -0.01 | -0.36% | 1.36 | 1.47 | 1.30 | 39,316 |
| Apr 08 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.43 | 1.355 | 10,654 |
| Apr 05 2024 | 1.36 | -0.01 | -0.73% | 1.34 | 1.39 | 1.29 | 22,905 |
| Apr 04 2024 | 1.37 | -0.10 | -6.80% | 1.45 | 1.48 | 1.32 | 15,616 |
| Apr 03 2024 | 1.47 | 0.04 | 2.80% | 1.51 | 1.5701 | 1.3663 | 62,253 |
| Apr 02 2024 | 1.43 | 0.03 | 2.14% | 1.46 | 1.49 | 1.30 | 30,137 |
| Apr 01 2024 | 1.40 | 0.16 | 12.90% | 1.24 | 1.58 | 1.2101 | 68,652 |
| Mar 28 2024 | 1.24 | 0.11 | 9.73% | 1.15 | 1.2999 | 1.11 | 104,961 |
| Mar 27 2024 | 1.13 | 0.03 | 2.73% | 1.12 | 1.19 | 1.04 | 54,221 |
| Mar 26 2024 | 1.10 | 0.00 | 0.00% | 1.06 | 1.16 | 1.06 | 40,246 |
| Mar 25 2024 | 1.10 | -0.05 | -4.35% | 1.17 | 1.19 | 1.10 | 21,130 |
| Mar 22 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.23 | 1.10 | 41,148 |
| Mar 21 2024 | 1.20 | 0.00 | 0.00% | 1.23 | 1.29 | 1.18 | 14,613 |
| Mar 20 2024 | 1.20 | -0.05 | -4.00% | 1.26 | 1.30 | 1.19 | 30,987 |
| Mar 19 2024 | 1.25 | -0.01 | -0.82% | 1.24 | 1.32 | 1.24 | 3,801 |
| Mar 18 2024 | 1.2603 | 0.00 | 0.02% | 1.32 | 1.32 | 1.19 | 28,024 |
| Mar 15 2024 | 1.26 | -0.01 | -0.40% | 1.27 | 1.34 | 1.20 | 21,699 |
| Mar 14 2024 | 1.265 | -0.01 | -0.39% | 1.28 | 1.38 | 1.24 | 20,630 |
| Mar 13 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.35 | 1.2054 | 33,597 |
| Mar 12 2024 | 1.30 | -0.14 | -9.72% | 1.44 | 1.47 | 1.25 | 43,371 |
| Mar 11 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.44 | 1.3118 | 21,402 |
| Mar 08 2024 | 1.45 | -0.01 | -0.68% | 1.44 | 1.49 | 1.35 | 23,956 |
| Mar 07 2024 | 1.46 | 0.03 | 2.46% | 1.37 | 1.53 | 1.35 | 37,400 |
| Mar 06 2024 | 1.425 | -0.12 | -7.47% | 1.51 | 1.51 | 1.40 | 27,761 |
| Mar 05 2024 | 1.54 | -0.05 | -3.14% | 1.68 | 1.73 | 1.47 | 35,001 |
| Mar 04 2024 | 1.59 | 0.03 | 1.92% | 1.70 | 1.70 | 1.52 | 9,429 |
| Mar 01 2024 | 1.56 | -0.16 | -9.30% | 1.71 | 1.7489 | 1.56 | 20,033 |
| Feb 29 2024 | 1.72 | -0.02 | -1.15% | 1.71 | 1.86 | 1.6001 | 19,756 |
| Feb 28 2024 | 1.74 | 0.13 | 8.07% | 1.56 | 1.777 | 1.56 | 44,004 |
| Feb 27 2024 | 1.61 | 0.01 | 0.63% | 1.55 | 1.68 | 1.55 | 26,349 |
| Feb 26 2024 | 1.60 | 0.10 | 6.67% | 1.47 | 1.62 | 1.45 | 15,645 |
| Feb 23 2024 | 1.50 | -0.01 | -0.66% | 1.46 | 1.53 | 1.42 | 17,704 |
| Feb 22 2024 | 1.51 | -0.02 | -1.31% | 1.50 | 1.5789 | 1.40 | 27,165 |
| Feb 21 2024 | 1.53 | -0.03 | -1.92% | 1.56 | 1.59 | 1.46 | 35,785 |
| Feb 20 2024 | 1.56 | -0.09 | -5.45% | 1.61 | 1.64 | 1.4884 | 42,540 |
| Feb 16 2024 | 1.65 | -0.23 | -12.23% | 1.67 | 1.87 | 1.5601 | 139,640 |
| Feb 15 2024 | 1.88 | 0.54 | 40.30% | 1.38 | 2.00 | 1.38 | 464,700 |
| Feb 14 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.41 | 1.26 | 19,476 |
| Feb 13 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.54 | 1.29 | 48,166 |
| Feb 12 2024 | 1.36 | 0.11 | 8.80% | 1.31 | 1.385 | 1.27 | 29,990 |
| Feb 09 2024 | 1.25 | -0.02 | -1.57% | 1.33 | 1.33 | 1.21 | 9,700 |
| Feb 08 2024 | 1.27 | -0.04 | -3.05% | 1.24 | 1.33 | 1.24 | 12,605 |
