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 |
| Nov 09, 2023 | $10.63 | $10.84 | $10.39 | $10.44 | 877 986 |
| Nov 08, 2023 | $10.83 | $10.92 | $10.36 | $10.61 | 1 409 714 |
| Nov 07, 2023 | $11.74 | $11.98 | $10.50 | $10.97 | 1 574 723 |
| Nov 06, 2023 | $12.55 | $12.63 | $11.98 | $11.99 | 645 150 |
| Nov 03, 2023 | $12.59 | $12.67 | $12.35 | $12.49 | 648 331 |
| Nov 02, 2023 | $12.17 | $12.59 | $12.11 | $12.52 | 541 147 |
| Nov 01, 2023 | $12.28 | $12.41 | $12.06 | $12.08 | 335 351 |
| Oct 31, 2023 | $12.35 | $12.39 | $12.09 | $12.18 | 437 873 |
| Oct 30, 2023 | $12.45 | $12.61 | $12.07 | $12.35 | 410 843 |
| Oct 27, 2023 | $12.33 | $12.51 | $12.10 | $12.38 | 452 797 |
| Oct 26, 2023 | $12.23 | $12.41 | $12.04 | $12.31 | 514 200 |
| Oct 25, 2023 | $12.08 | $12.42 | $12.02 | $12.33 | 434 820 |
| Oct 24, 2023 | $12.01 | $12.17 | $11.93 | $12.08 | 446 519 |
| Oct 23, 2023 | $11.99 | $12.25 | $11.77 | $11.98 | 447 585 |
| Oct 20, 2023 | $12.22 | $12.34 | $12.07 | $12.15 | 358 447 |
| Oct 19, 2023 | $12.02 | $12.42 | $11.88 | $12.20 | 382 898 |
| Oct 18, 2023 | $12.11 | $12.20 | $11.96 | $12.11 | 322 608 |
| Oct 17, 2023 | $12.18 | $12.42 | $12.11 | $12.11 | 563 616 |
| Oct 16, 2023 | $12.05 | $12.28 | $11.89 | $12.26 | 489 631 |
| Oct 13, 2023 | $11.75 | $12.02 | $11.65 | $12.02 | 394 468 |
| Oct 12, 2023 | $11.74 | $11.74 | $11.40 | $11.49 | 318 217 |
| Oct 11, 2023 | $11.48 | $11.62 | $11.24 | $11.61 | 396 345 |
| Oct 10, 2023 | $11.63 | $11.75 | $11.50 | $11.69 | 437 088 |
| Oct 09, 2023 | $11.43 | $11.68 | $11.29 | $11.64 | 610 909 |
| Oct 06, 2023 | $10.68 | $11.18 | $10.55 | $11.04 | 713 814 |
