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 |
| 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 |
| Mar 21, 2024 | $11.45 | $11.52 | $11.27 | $11.48 | 1 148 561 |
| Mar 20, 2024 | $11.40 | $11.54 | $11.28 | $11.48 | 903 308 |
| Mar 19, 2024 | $11.13 | $11.59 | $11.12 | $11.40 | 1 571 849 |
| Mar 18, 2024 | $11.18 | $11.18 | $10.94 | $11.18 | 1 258 540 |
| Mar 15, 2024 | $10.91 | $11.13 | $10.91 | $11.11 | 1 234 247 |
| Mar 14, 2024 | $10.89 | $10.97 | $10.77 | $10.96 | 969 454 |
| Mar 13, 2024 | $11.00 | $11.11 | $10.79 | $11.00 | 1 219 795 |
| Mar 12, 2024 | $10.79 | $10.95 | $10.65 | $10.90 | 961 859 |
| Mar 11, 2024 | $10.81 | $11.01 | $10.70 | $10.87 | 1 643 847 |
| Mar 08, 2024 | $10.79 | $10.93 | $10.45 | $10.85 | 2 978 809 |
| Mar 07, 2024 | $10.79 | $11.03 | $10.61 | $10.64 | 6 763 435 |
| Mar 06, 2024 | $11.95 | $11.98 | $11.21 | $11.28 | 1 439 958 |
| Mar 05, 2024 | $11.74 | $12.23 | $11.22 | $11.93 | 2 566 007 |
| Mar 04, 2024 | $11.49 | $11.50 | $11.10 | $11.12 | 933 426 |
| Mar 01, 2024 | $11.30 | $11.43 | $11.23 | $11.37 | 700 045 |
