Saturday, 30 March 2024
Crusader Energy Group Inc.
Date | Open | High | Low | Close | Volume |
06/09/17 | 66.55 | 66.91 | 66.15 | 66.41 | 5,100 |
05/09/17 | 66.28 | 68.47 | 65.39 | 65.52 | 1,800 |
01/09/17 | 70.03 | 70.36 | 69.28 | 70.12 | 2,900 |
31/08/17 | 69.29 | 69.29 | 69.29 | 69.29 | 400 |
30/08/17 | 67.98 | 69.17 | 67.33 | 68.90 | 10,900 |
29/08/17 | 67.40 | 68.31 | 67.40 | 68.31 | 1,100 |
28/08/17 | 69.09 | 69.30 | 69.09 | 69.30 | 900 |
25/08/17 | 70.00 | 70.65 | 69.85 | 70.65 | 5,300 |
24/08/17 | 69.77 | 69.77 | 69.77 | 69.77 | 100 |
23/08/17 | 69.77 | 69.77 | 69.77 | 69.77 | 500 |
22/08/17 | 68.20 | 68.48 | 68.20 | 68.39 | 400 |
21/08/17 | 67.56 | 67.75 | 67.56 | 67.75 | 400 |
18/08/17 | 67.45 | 68.74 | 65.52 | 67.85 | 1,900 |
17/08/17 | 71.13 | 71.13 | 70.66 | 71.13 | 900 |
16/08/17 | 72.20 | 72.90 | 71.98 | 72.89 | 1,900 |
15/08/17 | 72.51 | 72.51 | 72.51 | 72.51 | 100 |
14/08/17 | 69.69 | 72.61 | 69.69 | 72.51 | 2,200 |
11/08/17 | 69.98 | 69.98 | 69.85 | 69.85 | 1,000 |
10/08/17 | 73.60 | 73.60 | 71.30 | 71.55 | 6,100 |
09/08/17 | 74.22 | 75.43 | 74.18 | 75.43 | 1,700 |
08/08/17 | 77.75 | 78.00 | 77.50 | 78.00 | 2,500 |
07/08/17 | 76.49 | 77.00 | 75.86 | 77.00 | 1,600 |
04/08/17 | 76.63 | 78.00 | 76.54 | 77.50 | 2,000 |
03/08/17 | 75.68 | 75.68 | 75.68 | 75.68 | 200 |
02/08/17 | 77.32 | 77.32 | 75.42 | 76.75 | 2,700 |
01/08/17 | 76.25 | 76.25 | 76.25 | 76.25 | 1,100 |
31/07/17 | 76.00 | 76.00 | 76.00 | 76.00 | 400 |
28/07/17 | 74.50 | 74.83 | 74.50 | 74.83 | 500 |
27/07/17 | 75.52 | 76.62 | 75.10 | 76.04 | 1,400 |
26/07/17 | 79.29 | 79.29 | 75.51 | 75.51 | 1,400 |
25/07/17 | 79.87 | 79.99 | 79.21 | 79.29 | 3,300 |
24/07/17 | 74.71 | 76.76 | 74.71 | 76.55 | 2,500 |
21/07/17 | 76.79 | 76.79 | 75.15 | 75.15 | 1,500 |
20/07/17 | 77.00 | 77.00 | 76.94 | 76.94 | 700 |
19/07/17 | 77.45 | 77.66 | 76.85 | 76.85 | 800 |
18/07/17 | 77.72 | 77.72 | 77.72 | 77.72 | 100 |
17/07/17 | 77.49 | 77.72 | 76.68 | 77.72 | 1,300 |
14/07/17 | 76.83 | 77.10 | 75.85 | 77.02 | 2,500 |
13/07/17 | 79.37 | 79.37 | 78.58 | 78.70 | 3,200 |
12/07/17 | 78.83 | 79.54 | 78.15 | 78.15 | 1,800 |
11/07/17 | 79.31 | 79.31 | 78.25 | 78.44 | 900 |
10/07/17 | 79.77 | 79.77 | 78.20 | 78.84 | 1,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |