NYSE:CRGY
Crescent Energy Company Stock Price (Quote)
$10.83
+0.0800 (+0.744%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.55 | $12.17 | Friday, 26th Apr 2024 CRGY stock ended at $10.83. This is 0.744% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $10.63 to a day high of $10.84. |
| 90 days | $10.27 | $12.23 | |
| 52 weeks | $9.17 | $14.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $10.68 | $10.84 | $10.63 | $10.83 | 942 160 |
| Apr 25, 2024 | $10.75 | $10.85 | $10.63 | $10.75 | 1 094 025 |
| Apr 24, 2024 | $10.84 | $10.94 | $10.55 | $10.77 | 1 972 768 |
| Apr 23, 2024 | $10.96 | $11.00 | $10.83 | $10.98 | 1 097 850 |
| Apr 22, 2024 | $10.96 | $11.17 | $10.80 | $11.02 | 948 179 |
| Apr 19, 2024 | $10.74 | $11.09 | $10.74 | $10.97 | 793 627 |
| Apr 18, 2024 | $11.05 | $11.11 | $10.77 | $10.79 | 826 068 |
| Apr 17, 2024 | $11.35 | $11.48 | $11.02 | $11.05 | 915 621 |
| Apr 16, 2024 | $11.29 | $11.48 | $11.08 | $11.33 | 1 326 554 |
| Apr 15, 2024 | $11.75 | $11.78 | $11.26 | $11.36 | 1 191 530 |
| Apr 12, 2024 | $11.94 | $12.01 | $11.66 | $11.67 | 1 489 639 |
| Apr 11, 2024 | $12.08 | $12.16 | $11.81 | $11.85 | 1 404 363 |
| Apr 10, 2024 | $11.95 | $12.09 | $11.70 | $11.99 | 2 719 460 |
| Apr 09, 2024 | $11.92 | $12.01 | $11.85 | $12.00 | 1 728 982 |
| Apr 08, 2024 | $11.95 | $12.06 | $11.81 | $11.87 | 1 221 055 |
| Apr 05, 2024 | $11.75 | $12.17 | $11.56 | $11.98 | 3 843 915 |
| Apr 04, 2024 | $11.59 | $11.85 | $11.57 | $11.74 | 3 443 753 |
| Apr 03, 2024 | $11.39 | $11.53 | $11.26 | $11.49 | 2 123 515 |
| Apr 02, 2024 | $11.43 | $11.53 | $11.09 | $11.33 | 3 865 620 |
| Apr 01, 2024 | $12.00 | $12.00 | $11.57 | $11.68 | 1 483 652 |
| Mar 28, 2024 | $11.89 | $12.01 | $11.80 | $11.90 | 1 706 861 |
| Mar 27, 2024 | $11.39 | $11.74 | $11.39 | $11.74 | 1 436 122 |
| Mar 26, 2024 | $11.59 | $11.63 | $11.34 | $11.37 | 1 218 520 |
| Mar 25, 2024 | $11.27 | $11.57 | $11.27 | $11.51 | 787 324 |
| Mar 22, 2024 | $11.40 | $11.47 | $11.15 | $11.25 | 990 740 |
