Australia markets closed

Veren Inc. (CPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.59-0.01 (-0.12%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20248.808.818.628.638.631,465,996
15 May 20248.618.848.488.838.83725,145
14 May 20248.578.668.528.598.594,253,408
13 May 20248.738.788.528.608.604,105,377
10 May 20248.849.148.638.708.707,076,269
09 May 20248.748.898.728.808.803,957,434
08 May 20248.728.828.698.738.732,969,532
07 May 20248.908.928.718.858.854,339,374
06 May 20248.758.978.748.828.823,232,228
03 May 20248.748.768.608.658.653,522,018
02 May 20248.588.808.578.718.714,868,159
01 May 20248.778.828.408.508.506,693,444
30 Apr 20249.159.198.818.818.818,505,532
29 Apr 20249.069.289.009.239.235,479,784
26 Apr 20249.039.088.939.079.072,789,218
25 Apr 20248.829.038.759.009.003,866,338
24 Apr 20248.828.918.788.858.854,472,573
23 Apr 20248.658.888.598.868.865,201,340
22 Apr 20248.628.808.548.688.684,002,326
19 Apr 20248.428.738.408.698.695,713,043
18 Apr 20248.548.598.378.458.454,587,745
17 Apr 20248.548.728.448.518.516,076,523
16 Apr 20248.478.608.368.548.544,652,919
15 Apr 20248.798.858.508.518.516,935,485
12 Apr 20249.059.078.728.778.778,535,241
11 Apr 20248.819.028.768.878.8710,901,757
10 Apr 20248.818.858.668.768.768,752,261
09 Apr 20248.838.908.768.838.835,012,585
08 Apr 20248.798.888.698.808.805,576,809
05 Apr 20248.808.868.748.808.804,185,255
04 Apr 20248.808.868.738.818.815,113,957
03 Apr 20248.538.808.498.808.808,108,665
02 Apr 20248.258.538.208.498.4910,147,246
01 Apr 20248.268.298.118.178.175,167,185
28 Mar 20248.148.218.068.198.193,647,218
27 Mar 20247.778.077.758.068.065,248,865
26 Mar 20248.018.037.927.947.945,074,384
25 Mar 20247.868.027.858.008.006,248,980
22 Mar 20247.927.947.737.797.795,363,918
21 Mar 20247.927.987.887.937.935,074,355
20 Mar 20247.847.947.807.907.906,366,590
19 Mar 20247.827.987.807.947.944,986,919
18 Mar 20247.807.867.617.847.846,615,038
15 Mar 20247.707.807.677.777.776,981,174
14 Mar 20247.687.767.617.707.706,730,847
14 Mar 20240.115 Dividend
13 Mar 20247.647.767.647.737.625,288,330
12 Mar 20247.507.587.477.577.465,854,846
11 Mar 20247.507.557.377.557.445,586,898
08 Mar 20247.607.617.467.517.409,125,567
07 Mar 20247.607.707.517.587.476,795,590
06 Mar 20247.607.647.497.567.456,394,063
05 Mar 20247.427.587.377.517.407,660,226
04 Mar 20247.537.577.407.447.337,243,243
01 Mar 20247.387.577.347.497.388,811,959
29 Feb 20247.217.417.147.307.195,810,526
28 Feb 20247.187.217.087.157.045,938,477
27 Feb 20247.187.227.117.147.036,628,486
26 Feb 20247.047.136.977.127.015,190,216
23 Feb 20247.057.086.977.056.955,271,311
22 Feb 20246.977.166.947.127.017,482,415
21 Feb 20246.847.066.847.026.927,251,511
20 Feb 20246.816.896.786.846.747,049,990
16 Feb 20246.716.846.666.806.706,824,899
15 Feb 20246.346.736.336.706.607,048,275
14 Feb 20246.416.486.296.346.255,164,038
13 Feb 20246.466.486.306.356.265,516,298
12 Feb 20246.346.526.346.496.395,406,069
09 Feb 20246.396.416.326.336.244,940,507
08 Feb 20246.276.406.246.376.284,971,396
07 Feb 20246.286.326.206.266.173,631,770
06 Feb 20246.196.336.146.266.174,663,825
05 Feb 20246.206.206.036.136.046,681,470
02 Feb 20246.376.406.256.256.166,499,364
01 Feb 20246.576.666.396.426.328,895,125
31 Jan 20246.626.696.526.526.425,789,181
30 Jan 20246.486.696.456.686.586,610,859
29 Jan 20246.576.616.486.556.455,573,731
26 Jan 20246.606.656.466.606.505,384,420
25 Jan 20246.586.636.486.626.525,739,091
24 Jan 20246.476.526.396.516.415,723,192
23 Jan 20246.396.506.376.406.304,294,409
22 Jan 20246.406.486.366.426.325,169,760
19 Jan 20246.346.446.316.446.345,751,447
18 Jan 20246.386.416.296.366.274,401,642
17 Jan 20246.366.436.286.346.254,570,724
16 Jan 20246.646.646.426.446.344,809,539
12 Jan 20246.826.836.626.656.553,922,670
11 Jan 20246.606.686.556.646.544,203,271
10 Jan 20246.736.746.546.576.473,872,118
09 Jan 20246.776.776.616.686.583,165,984
08 Jan 20246.776.786.646.736.635,352,667
05 Jan 20246.916.986.856.926.824,035,571
04 Jan 20247.107.106.846.866.764,363,988
03 Jan 20246.937.076.877.036.933,602,140
02 Jan 20247.007.086.906.926.824,316,368
29 Dec 20236.976.996.936.936.833,269,809
28 Dec 20237.067.076.946.966.862,607,874
27 Dec 20237.207.227.077.096.983,344,174
26 Dec 20237.107.237.067.207.092,122,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...