Capricorn Energy PLC (CRNCY)
4.25
-0.41
(-8.80%)
USD |
OTCM |
Jun 14, 16:00
Capricorn Energy Price: 4.25 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 316.00 |
| Jun 13, 2024 | 4.48 | 4.66 | 4.18 | 4.66 | 981.00 |
| Jun 12, 2024 | 4.67 | 4.735 | 4.67 | 4.735 | 3153.00 |
| Jun 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 447.00 |
| Jun 10, 2024 | 5.543 | 5.543 | 5.543 | 5.543 | 0.000 |
| Jun 07, 2024 | 5.734 | 5.734 | 5.543 | 5.543 | 2347.00 |
| Jun 06, 2024 | 6.065 | 6.263 | 5.989 | 6.263 | 583.00 |
| Jun 05, 2024 | 5.849 | 6.435 | 5.849 | 6.052 | 4709.00 |
| Jun 04, 2024 | 6.498 | 6.511 | 5.517 | 6.180 | 26105.00 |
| Jun 03, 2024 | 6.371 | 6.371 | 6.371 | 6.371 | 1587.00 |
| May 31, 2024 | 6.180 | 6.983 | 6.180 | 6.690 | 3474.00 |
| May 30, 2024 | 6.084 | 6.084 | 5.989 | 5.989 | 15473.00 |
| May 29, 2024 | 6.084 | 6.084 | 6.084 | 6.084 | 641.00 |
| May 28, 2024 | 6.103 | 6.116 | 6.021 | 6.040 | 12967.00 |
| May 24, 2024 | 5.798 | 6.116 | 5.734 | 5.900 | 33093.00 |
| May 23, 2024 | 5.798 | 5.798 | 4.969 | 5.071 | 12675.00 |
| May 22, 2024 | 6.118 | 6.180 | 5.148 | 5.148 | 21989.00 |
| May 21, 2024 | 6.639 | 7.049 | 6.486 | 6.817 | 62401.00 |
| May 20, 2024 | 6.626 | 6.855 | 6.549 | 6.728 | 20816.00 |
| May 17, 2024 | 6.486 | 6.486 | 5.874 | 6.428 | 2595.00 |
| May 16, 2024 | 6.193 | 6.32 | 5.982 | 6.040 | 23266.00 |
| May 15, 2024 | 6.129 | 6.626 | 5.849 | 6.626 | 5314.00 |
| May 14, 2024 | 5.950 | 6.129 | 5.950 | 6.129 | 4870.00 |
| May 13, 2024 | 6.358 | 6.371 | 5.950 | 5.950 | 10053.00 |
| May 10, 2024 | 5.611 | 5.925 | 5.611 | 5.912 | 4949.00 |
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
3.695
Minimum
Feb 20 2024
27.84
Maximum
Dec 24 2020
17.57
Average
20.07
Median
Mar 11 2021
Price Benchmarks
| BP PLC | 34.89 |
| Navigator Holdings Ltd | 15.88 |
| Awilco Drilling PLC | 1.46 |
| TORM PLC | 33.96 |
| Shell PLC | 69.00 |
Price Related Metrics
| PS Ratio | 1.264 |
| Price to Book Value | 0.3744 |
| Earnings Yield | -44.97% |
| Market Cap | 152.19M |