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 |
| Jan 24, 2024 | $11.17 | $11.26 | $11.01 | $11.16 | 802 997 |
| Jan 23, 2024 | $10.99 | $11.17 | $10.90 | $11.04 | 493 119 |
| Jan 22, 2024 | $10.89 | $11.08 | $10.75 | $11.00 | 805 502 |
| Jan 19, 2024 | $10.90 | $10.98 | $10.68 | $10.96 | 553 929 |
| Jan 18, 2024 | $10.87 | $10.94 | $10.61 | $10.89 | 760 303 |
| Jan 17, 2024 | $10.72 | $10.97 | $10.57 | $10.83 | 1 750 934 |
| Jan 16, 2024 | $11.75 | $11.77 | $10.97 | $11.02 | 1 229 895 |
| Jan 12, 2024 | $12.27 | $12.29 | $11.84 | $11.87 | 465 617 |
| Jan 11, 2024 | $11.96 | $12.00 | $11.74 | $11.89 | 757 595 |
| Jan 10, 2024 | $12.13 | $12.13 | $11.76 | $11.90 | 634 844 |
| Jan 09, 2024 | $12.19 | $12.20 | $11.81 | $12.15 | 638 892 |
| Jan 08, 2024 | $11.87 | $12.26 | $11.64 | $12.18 | 781 151 |
| Jan 05, 2024 | $11.92 | $12.36 | $11.83 | $12.11 | 2 967 031 |
| Jan 04, 2024 | $12.81 | $12.81 | $11.92 | $11.94 | 1 209 510 |
| Jan 03, 2024 | $12.48 | $12.79 | $12.39 | $12.66 | 1 036 723 |
| Jan 02, 2024 | $13.25 | $13.30 | $12.77 | $12.86 | 710 654 |
| Dec 29, 2023 | $13.27 | $13.40 | $13.15 | $13.21 | 628 826 |
| Dec 28, 2023 | $13.54 | $13.61 | $13.27 | $13.28 | 450 475 |
| Dec 27, 2023 | $13.84 | $13.85 | $13.60 | $13.66 | 677 090 |
| Dec 26, 2023 | $13.37 | $13.79 | $13.28 | $13.77 | 848 864 |
| Dec 22, 2023 | $13.14 | $13.30 | $13.03 | $13.19 | 540 595 |
| Dec 21, 2023 | $12.42 | $12.97 | $12.37 | $12.93 | 705 828 |
| Dec 20, 2023 | $12.51 | $12.79 | $12.29 | $12.36 | 768 158 |
| Dec 19, 2023 | $12.15 | $12.48 | $12.12 | $12.47 | 600 692 |
| Dec 18, 2023 | $12.13 | $12.35 | $11.93 | $12.18 | 660 869 |
