Free Trial

Crew Energy (CR) Stock Chart & Stock Price History

Crew Energy logo

Crew Energy Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
Receive CR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crew Energy and its competitors with MarketBeat's FREE daily newsletter

CR Stock Chart for Tuesday, November, 5, 2024

Crew Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024N/AC$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/28/2024N/AC$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/22/2024C$7.40C$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/21/2024N/AC$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/16/2024C$7.40C$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/15/2024C$7.40C$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/14/2024N/AC$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/04/2024C$7.40C$7.40C$7.50C$7.262.29 million shsC$1.16 billion
10/03/2024C$7.26C$7.40
+1.93%
C$7.50C$7.262.29 million shsC$1.16 billion
10/02/2024C$7.24C$7.26
+0.28%
C$7.41C$6.65220,007 shsC$1.14 billion
10/01/2024C$7.18C$7.24
+0.84%
C$7.29C$7.06663,977 shsC$1.14 billion
09/30/2024C$7.04C$7.18
+1.99%
C$7.22C$6.92337,276 shsC$1.13 billion
09/27/2024C$6.74C$7.04
+4.45%
C$7.05C$6.73360,427 shsC$1.11 billion
09/26/2024C$6.87C$6.74
-1.89%
C$6.85C$6.63183,829 shsC$1.06 billion
09/25/2024C$6.87C$6.87C$6.92C$6.68148,913 shsC$1.08 billion
09/24/2024C$6.77C$6.87
+1.48%
C$6.93C$6.80140,376 shsC$1.08 billion
09/23/2024C$6.69C$6.77
+1.20%
C$6.87C$6.65146,997 shsC$1.06 billion
09/20/2024C$6.79C$6.69
-1.47%
C$6.82C$6.66213,435 shsC$1.05 billion
09/19/2024C$6.75C$6.79
+0.59%
C$6.83C$6.76139,424 shsC$1.07 billion
09/18/2024C$6.83C$6.75
-1.17%
C$6.82C$6.68153,056 shsC$1.06 billion
09/17/2024C$6.74C$6.83
+1.34%
C$6.83C$6.74199,877 shsC$1.07 billion
09/16/2024C$6.75C$6.74
-0.15%
C$6.98C$6.69114,090 shsC$1.06 billion
09/13/2024C$6.71C$6.75
+0.60%
C$6.84C$6.72311,854 shsC$1.06 billion
09/12/2024C$6.69C$6.71
+0.30%
C$6.80C$6.67126,012 shsC$1.06 billion
09/11/2024C$6.63C$6.69
+0.90%
C$6.85C$6.57361,915 shsC$1.05 billion
09/10/2024C$6.68C$6.63
-0.75%
C$6.72C$6.47340,588 shsC$1.04 billion
09/09/2024C$6.84C$6.68
-2.34%
C$6.93C$6.68455,358 shsC$1.05 billion
09/06/2024C$6.81C$6.84
+0.44%
C$6.92C$6.80352,461 shsC$1.08 billion
09/05/2024C$6.76C$6.81
+0.74%
C$6.91C$6.75290,960 shsC$1.07 billion
09/04/2024C$6.71C$6.76
+0.75%
C$6.79C$6.66414,908 shsC$1.06 billion
09/03/2024C$6.96C$6.71
-3.59%
C$6.97C$6.71586,315 shsC$1.06 billion
09/02/2024C$6.96C$6.96C$6.99C$6.86929,301 shsC$1.09 billion
08/30/2024C$7.02C$6.96
-0.85%
C$6.99C$6.86929,303 shsC$1.09 billion
08/29/2024C$7.02C$7.02C$7.09C$6.961.04 million shsC$1.10 billion
08/28/2024C$7.09C$7.02
-0.99%
C$7.13C$7.01706,132 shsC$1.10 billion
08/27/2024C$7.16C$7.09
-0.98%
C$7.16C$7.05482,831 shsC$1.11 billion
08/26/2024C$7.10C$7.16
+0.85%
C$7.23C$7.05700,281 shsC$1.13 billion
08/23/2024C$7.06C$7.10
+0.57%
C$7.13C$7.04764,290 shsC$1.12 billion
08/22/2024C$6.97C$7.06
+1.29%
C$7.12C$6.92640,683 shsC$1.11 billion
08/21/2024C$7.00C$6.97
-0.43%
C$7.10C$6.93706,248 shsC$1.10 billion
Missed Out On Nvidia? (Ad)

Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it's predicted that AI will contribute over $15.7 trillion to the global economy by 2030! And investors who position themselves now for another upcoming shift could capitalize on a handful of generational opportunities.

Click here to register for my FREE live event right now.
08/20/2024C$7.06C$7.00
-0.85%
C$7.07C$6.93615,757 shsC$1.10 billion
08/19/2024C$7.13C$7.06
-0.98%
C$7.23C$7.03958,641 shsC$1.11 billion
08/16/2024C$7.17C$7.13
-0.56%
C$7.19C$7.11833,969 shsC$1.12 billion
08/15/2024C$7.01C$7.17
+2.28%
C$7.21C$6.97985,130 shsC$1.13 billion
08/14/2024C$6.95C$7.01
+0.86%
C$7.10C$6.912.30 million shsC$1.10 billion
08/13/2024C$6.88C$6.95
+1.02%
C$6.98C$6.733.80 million shsC$1.09 billion
08/12/2024C$3.90C$6.88
+76.41%
C$6.94C$6.3410.12 million shsC$1.08 billion
08/09/2024C$3.99C$3.90
-2.26%
C$4.02C$3.84196,775 shsC$612.77 million
08/08/2024C$3.82C$3.99
+4.45%
C$4.02C$3.85182,952 shsC$626.91 million
08/07/2024C$3.86C$3.82
-1.04%
C$3.96C$3.81170,097 shsC$600.20 million
08/06/2024C$3.86C$3.86C$3.88C$3.70414,068 shsC$606.48 million
08/05/2024C$3.86C$3.86C$3.88C$3.61774,077 shsC$606.48 million


This page (TSE:CR) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners