NYSE:CRGY
Crescent Energy Company Stock Price (Quote)
$12.16
-0.400 (-3.18%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.11 | $12.65 | Friday, 10th May 2024 CRGY stock ended at $12.16. This is 3.18% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.68% from a day low at $11.97 to a day high of $12.65. |
| 90 days | $10.11 | $12.65 | |
| 52 weeks | $9.17 | $14.22 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $10.18 | $10.24 | $9.87 | $10.08 | 340 122 |
| Jun 16, 2023 | $10.49 | $10.49 | $10.17 | $10.31 | 528 537 |
| Jun 15, 2023 | $10.30 | $10.54 | $10.24 | $10.38 | 240 723 |
| Jun 14, 2023 | $10.42 | $10.53 | $9.99 | $10.20 | 312 486 |
| Jun 13, 2023 | $10.20 | $10.67 | $10.07 | $10.26 | 295 285 |
| Jun 12, 2023 | $10.10 | $10.33 | $9.86 | $9.98 | 327 207 |
| Jun 09, 2023 | $10.41 | $10.43 | $10.06 | $10.10 | 283 941 |
| Jun 08, 2023 | $10.43 | $10.56 | $10.19 | $10.30 | 285 395 |
| Jun 07, 2023 | $9.89 | $10.53 | $9.89 | $10.42 | 811 757 |
| Jun 06, 2023 | $9.47 | $9.90 | $9.44 | $9.82 | 398 088 |
| Jun 05, 2023 | $10.12 | $10.17 | $9.60 | $9.61 | 235 056 |
| Jun 02, 2023 | $9.75 | $10.02 | $9.63 | $9.91 | 210 932 |
| Jun 01, 2023 | $9.44 | $9.67 | $9.17 | $9.54 | 364 932 |
| May 31, 2023 | $9.67 | $9.72 | $9.26 | $9.41 | 530 417 |
| May 30, 2023 | $9.58 | $9.71 | $9.46 | $9.67 | 239 982 |
| May 26, 2023 | $9.79 | $9.87 | $9.47 | $9.81 | 490 641 |
| May 25, 2023 | $9.88 | $9.93 | $9.36 | $9.55 | 303 109 |
| May 24, 2023 | $10.25 | $10.29 | $9.95 | $10.10 | 181 830 |
| May 23, 2023 | $10.25 | $10.46 | $10.17 | $10.19 | 229 750 |
| May 22, 2023 | $10.22 | $10.37 | $10.04 | $10.26 | 178 109 |
| May 19, 2023 | $10.53 | $10.57 | $10.12 | $10.21 | 247 631 |
| May 18, 2023 | $10.09 | $10.38 | $9.98 | $10.37 | 288 406 |
| May 17, 2023 | $9.91 | $10.16 | $9.60 | $10.09 | 397 348 |
| May 16, 2023 | $10.07 | $10.16 | $9.82 | $9.83 | 218 414 |
| May 15, 2023 | $10.08 | $10.40 | $9.85 | $10.13 | 350 261 |
