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 |
| Oct 05, 2023 | $10.79 | $11.03 | $10.65 | $10.69 | 657 849 |
| Oct 04, 2023 | $11.57 | $11.74 | $10.94 | $10.96 | 619 022 |
| Oct 03, 2023 | $11.67 | $11.89 | $11.61 | $11.85 | 641 175 |
| Oct 02, 2023 | $12.65 | $12.58 | $11.69 | $11.77 | 853 332 |
| Sep 29, 2023 | $12.82 | $12.82 | $12.56 | $12.64 | 501 915 |
| Sep 28, 2023 | $13.13 | $13.32 | $12.63 | $12.78 | 737 759 |
| Sep 27, 2023 | $12.61 | $13.13 | $12.60 | $13.03 | 1 146 295 |
| Sep 26, 2023 | $12.29 | $12.61 | $12.17 | $12.21 | 759 663 |
| Sep 25, 2023 | $11.60 | $12.45 | $11.63 | $12.40 | 1 194 217 |
| Sep 22, 2023 | $11.70 | $11.82 | $11.51 | $11.61 | 618 831 |
| Sep 21, 2023 | $11.94 | $12.02 | $11.61 | $11.64 | 564 366 |
| Sep 20, 2023 | $11.98 | $12.19 | $11.88 | $11.91 | 471 463 |
| Sep 19, 2023 | $12.63 | $12.69 | $12.00 | $12.08 | 806 162 |
| Sep 18, 2023 | $12.73 | $12.89 | $12.27 | $12.49 | 799 912 |
| Sep 15, 2023 | $12.41 | $12.51 | $12.28 | $12.45 | 910 526 |
| Sep 14, 2023 | $12.44 | $12.55 | $12.22 | $12.41 | 1 020 536 |
| Sep 13, 2023 | $12.56 | $12.68 | $12.14 | $12.30 | 1 127 226 |
| Sep 12, 2023 | $12.50 | $12.75 | $12.37 | $12.48 | 1 787 900 |
| Sep 11, 2023 | $13.23 | $13.31 | $12.22 | $12.30 | 1 757 741 |
| Sep 08, 2023 | $13.30 | $13.39 | $13.05 | $13.10 | 1 634 338 |
| Sep 07, 2023 | $12.80 | $13.50 | $12.74 | $13.30 | 9 544 637 |
| Sep 06, 2023 | $13.58 | $13.78 | $13.35 | $13.49 | 486 173 |
| Sep 05, 2023 | $14.00 | $14.09 | $13.60 | $13.62 | 630 686 |
| Sep 01, 2023 | $13.80 | $14.22 | $13.80 | $13.98 | 911 112 |
| Aug 31, 2023 | $13.56 | $13.76 | $13.45 | $13.63 | 819 596 |
