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 |
| Feb 29, 2024 | $11.09 | $11.25 | $11.03 | $11.18 | 537 283 |
| Feb 28, 2024 | $10.92 | $11.03 | $10.75 | $10.97 | 684 562 |
| Feb 27, 2024 | $11.00 | $11.09 | $10.88 | $10.98 | 700 200 |
| Feb 26, 2024 | $10.98 | $11.18 | $10.91 | $10.98 | 640 002 |
| Feb 23, 2024 | $11.06 | $11.16 | $10.85 | $11.06 | 573 747 |
| Feb 22, 2024 | $11.15 | $11.24 | $11.03 | $11.17 | 700 107 |
| Feb 21, 2024 | $11.03 | $11.32 | $11.03 | $11.23 | 429 243 |
| Feb 20, 2024 | $11.00 | $11.07 | $10.81 | $10.95 | 513 965 |
| Feb 16, 2024 | $11.20 | $11.30 | $10.94 | $11.09 | 534 389 |
| Feb 15, 2024 | $10.53 | $11.20 | $10.53 | $11.20 | 1 063 586 |
| Feb 14, 2024 | $10.74 | $10.80 | $10.40 | $10.48 | 694 125 |
| Feb 13, 2024 | $10.97 | $11.00 | $10.54 | $10.65 | 907 978 |
| Feb 12, 2024 | $10.78 | $11.24 | $10.78 | $11.08 | 506 744 |
| Feb 09, 2024 | $10.87 | $10.91 | $10.71 | $10.76 | 842 399 |
| Feb 08, 2024 | $10.78 | $10.94 | $10.63 | $10.87 | 1 141 318 |
| Feb 07, 2024 | $10.80 | $10.85 | $10.67 | $10.80 | 589 276 |
| Feb 06, 2024 | $10.61 | $10.80 | $10.53 | $10.78 | 839 827 |
| Feb 05, 2024 | $10.41 | $10.77 | $10.27 | $10.59 | 1 223 568 |
| Feb 02, 2024 | $10.77 | $10.77 | $10.44 | $10.49 | 581 702 |
| Feb 01, 2024 | $11.19 | $11.35 | $10.79 | $10.87 | 950 405 |
| Jan 31, 2024 | $11.58 | $11.58 | $11.05 | $11.05 | 629 477 |
| Jan 30, 2024 | $11.27 | $11.65 | $11.23 | $11.59 | 729 905 |
| Jan 29, 2024 | $11.45 | $11.45 | $11.15 | $11.42 | 595 001 |
| Jan 26, 2024 | $11.45 | $11.54 | $11.25 | $11.50 | 554 956 |
| Jan 25, 2024 | $11.39 | $11.49 | $11.08 | $11.41 | 700 095 |
