Capricorn Energy PLC (CRNCY)
4.21
+0.06
(+1.45%)
USD |
OTCM |
May 03, 16:00
Capricorn Energy Price: 4.21 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.25 | 4.50 | 4.21 | 4.21 | 2617.00 |
| May 02, 2024 | 4.25 | 4.25 | 4.15 | 4.15 | 968.00 |
| May 01, 2024 | 4.30 | 4.65 | 4.30 | 4.575 | 981.00 |
| Apr 30, 2024 | 4.36 | 4.38 | 4.30 | 4.30 | 25520.00 |
| Apr 29, 2024 | 4.70 | 4.70 | 4.45 | 4.45 | 1957.00 |
| Apr 26, 2024 | 4.41 | 4.73 | 4.41 | 4.70 | 790.00 |
| Apr 25, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 2335.00 |
| Apr 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 327.00 |
| Apr 23, 2024 | 4.35 | 4.72 | 4.30 | 4.30 | 7891.00 |
| Apr 22, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 22802.00 |
| Apr 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 0.000 |
| Apr 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 0.000 |
| Apr 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 0.000 |
| Apr 16, 2024 | 4.30 | 4.30 | 4.00 | 4.00 | 1070.00 |
| Apr 15, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 0.000 |
| Apr 12, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 0.000 |
| Apr 11, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 113.00 |
| Apr 10, 2024 | 4.50 | 4.50 | 4.30 | 4.30 | 2450.00 |
| Apr 09, 2024 | 4.55 | 4.55 | 4.30 | 4.50 | 6940.00 |
| Apr 08, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 1074.00 |
| Apr 05, 2024 | 4.565 | 4.565 | 4.565 | 4.565 | 127.00 |
| Apr 04, 2024 | 4.785 | 4.785 | 4.785 | 4.785 | 0.000 |
| Apr 03, 2024 | 4.785 | 4.785 | 4.785 | 4.785 | 0.000 |
| Apr 02, 2024 | 4.73 | 4.785 | 4.73 | 4.785 | 536.00 |
| Apr 01, 2024 | 4.665 | 4.665 | 4.45 | 4.45 | 3822.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.90
Minimum
Feb 20 2024
21.85
Maximum
Dec 24 2020
14.05
Average
15.81
Median
Nov 29 2021
Price Benchmarks
| BP PLC | 38.70 |
| Navigator Holdings Ltd | 15.41 |
| Awilco Drilling PLC | 1.46 |
| TORM PLC | 34.78 |
| Shell PLC | 72.37 |
Price Related Metrics
| PS Ratio | 1.596 |
| Price to Book Value | 0.4761 |
| Earnings Yield | -35.63% |
| Market Cap | 193.53M |