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 |
| Aug 30, 2023 | $13.54 | $13.65 | $13.41 | $13.50 | 528 836 |
| Aug 29, 2023 | $13.72 | $13.72 | $13.46 | $13.58 | 331 256 |
| Aug 28, 2023 | $13.60 | $13.77 | $13.49 | $13.62 | 386 210 |
| Aug 25, 2023 | $13.29 | $13.47 | $13.06 | $13.38 | 716 622 |
| Aug 24, 2023 | $13.06 | $13.36 | $13.08 | $13.25 | 549 770 |
| Aug 23, 2023 | $13.29 | $13.30 | $12.58 | $13.10 | 674 458 |
| Aug 22, 2023 | $13.43 | $13.80 | $13.41 | $13.57 | 495 595 |
| Aug 21, 2023 | $13.76 | $13.94 | $13.41 | $13.50 | 753 918 |
| Aug 18, 2023 | $13.52 | $13.89 | $13.41 | $13.66 | 827 722 |
| Aug 17, 2023 | $13.63 | $14.03 | $13.59 | $13.64 | 1 039 678 |
| Aug 16, 2023 | $13.34 | $13.56 | $13.34 | $13.40 | 441 277 |
| Aug 15, 2023 | $13.22 | $13.45 | $13.10 | $13.22 | 431 178 |
| Aug 14, 2023 | $13.53 | $13.58 | $13.07 | $13.42 | 842 423 |
| Aug 11, 2023 | $12.90 | $13.55 | $12.81 | $13.54 | 702 881 |
| Aug 10, 2023 | $13.00 | $13.22 | $12.45 | $12.81 | 525 453 |
| Aug 09, 2023 | $12.25 | $12.81 | $12.15 | $12.67 | 607 343 |
| Aug 08, 2023 | $11.79 | $12.10 | $11.49 | $12.07 | 275 008 |
| Aug 07, 2023 | $12.06 | $12.14 | $11.88 | $12.12 | 268 009 |
| Aug 04, 2023 | $11.90 | $12.13 | $11.90 | $12.01 | 421 626 |
| Aug 03, 2023 | $11.53 | $12.00 | $11.43 | $11.86 | 313 198 |
| Aug 02, 2023 | $11.47 | $11.54 | $11.36 | $11.48 | 292 408 |
| Aug 01, 2023 | $11.80 | $11.81 | $11.36 | $11.59 | 254 433 |
| Jul 31, 2023 | $11.73 | $11.90 | $11.61 | $11.87 | 225 125 |
| Jul 28, 2023 | $11.45 | $11.74 | $11.35 | $11.69 | 219 464 |
| Jul 27, 2023 | $11.43 | $11.55 | $11.24 | $11.36 | 260 309 |
