Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
10.77
-0.67 (-5.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.62 | 11.67 | 11.35 | 11.44 | 11.44 | -2.05% | 2,500,384 |
| Sep 24, 2024 | 11.62 | 11.68 | 11.49 | 11.68 | 11.68 | 2.19% | 1,830,777 |
| Sep 23, 2024 | 11.51 | 11.76 | 11.41 | 11.43 | 11.43 | -0.09% | 1,827,379 |
| Sep 20, 2024 | 11.38 | 11.71 | 11.25 | 11.44 | 11.44 | -0.09% | 6,132,997 |
| Sep 19, 2024 | 11.45 | 11.60 | 11.38 | 11.45 | 11.45 | 3.15% | 2,585,372 |
| Sep 18, 2024 | 10.85 | 11.35 | 10.78 | 11.10 | 11.10 | 1.00% | 2,631,557 |
| Sep 17, 2024 | 10.75 | 11.11 | 10.70 | 10.99 | 10.99 | 2.81% | 2,305,234 |
| Sep 16, 2024 | 10.67 | 10.82 | 10.62 | 10.69 | 10.69 | 0.47% | 2,179,334 |
| Sep 13, 2024 | 10.56 | 10.88 | 10.54 | 10.64 | 10.64 | 2.11% | 2,524,444 |
| Sep 12, 2024 | 10.40 | 10.61 | 10.31 | 10.42 | 10.42 | 1.07% | 1,461,548 |
| Sep 11, 2024 | 10.33 | 10.43 | 10.08 | 10.31 | 10.31 | -0.58% | 2,113,122 |
| Sep 10, 2024 | 10.61 | 10.61 | 10.20 | 10.37 | 10.37 | - | 3,291,073 |
| Sep 9, 2024 | 10.72 | 10.72 | 10.36 | 10.37 | 10.37 | -3.17% | 2,759,179 |
| Sep 6, 2024 | 10.96 | 11.09 | 10.55 | 10.71 | 10.71 | -2.81% | 2,161,805 |
| Sep 5, 2024 | 11.49 | 11.55 | 10.97 | 11.02 | 11.02 | -1.17% | 2,294,239 |
| Sep 4, 2024 | 11.65 | 11.79 | 11.15 | 11.15 | 11.15 | -2.62% | 2,758,370 |
| Sep 3, 2024 | 11.63 | 11.66 | 11.35 | 11.45 | 11.45 | -4.02% | 4,192,181 |
| Aug 30, 2024 | 11.93 | 11.98 | 11.77 | 11.93 | 11.93 | -1.16% | 2,096,841 |
| Aug 29, 2024 | 11.59 | 12.07 | 11.55 | 12.07 | 12.07 | 4.77% | 2,340,456 |
| Aug 28, 2024 | 11.32 | 11.52 | 11.29 | 11.52 | 11.52 | 0.61% | 1,419,485 |
| Aug 27, 2024 | 11.60 | 11.60 | 11.36 | 11.45 | 11.45 | - | 1,819,978 |
| Aug 26, 2024 | 11.46 | 11.64 | 11.36 | 11.45 | 11.45 | 1.60% | 1,179,847 |
| Aug 23, 2024 | 11.22 | 11.32 | 11.07 | 11.27 | 11.27 | 1.71% | 1,417,127 |
| Aug 22, 2024 | 11.03 | 11.16 | 10.96 | 11.08 | 11.08 | 0.45% | 1,358,203 |
| Aug 21, 2024 | 10.99 | 11.08 | 10.95 | 11.03 | 11.03 | 1.47% | 1,509,215 |
| Aug 20, 2024 | 11.17 | 11.20 | 10.85 | 10.87 | 10.87 | -2.95% | 1,965,562 |
| Aug 19, 2024 | 11.25 | 11.44 | 11.18 | 11.20 | 11.20 | -1.15% | 1,518,002 |
| Aug 16, 2024 | 11.39 | 11.59 | 11.22 | 11.33 | 11.21 | -2.24% | 3,155,797 |
| Aug 15, 2024 | 11.37 | 11.60 | 11.25 | 11.59 | 11.47 | 3.11% | 1,998,855 |
| Aug 14, 2024 | 11.41 | 11.44 | 11.20 | 11.24 | 11.12 | 0.63% | 2,018,738 |
| Aug 13, 2024 | 11.03 | 11.20 | 10.90 | 11.17 | 11.05 | 2.95% | 1,979,403 |
| Aug 12, 2024 | 10.55 | 10.92 | 10.55 | 10.85 | 10.74 | 3.63% | 2,711,201 |
| Aug 9, 2024 | 10.51 | 10.58 | 10.37 | 10.47 | 10.36 | -0.48% | 2,150,690 |
| Aug 8, 2024 | 10.58 | 10.70 | 10.38 | 10.52 | 10.41 | 1.64% | 3,629,856 |
| Aug 7, 2024 | 10.37 | 10.60 | 10.20 | 10.35 | 10.24 | 1.47% | 3,456,323 |
| Aug 6, 2024 | 10.36 | 10.44 | 10.01 | 10.20 | 10.09 | 0.10% | 4,496,679 |
| Aug 5, 2024 | 10.36 | 10.38 | 9.88 | 10.19 | 10.08 | -5.74% | 5,203,864 |
| Aug 2, 2024 | 11.68 | 11.68 | 10.64 | 10.81 | 10.70 | -9.39% | 3,953,653 |
| Aug 1, 2024 | 12.18 | 12.30 | 11.73 | 11.93 | 11.80 | -2.45% | 2,909,235 |
| Jul 31, 2024 | 12.00 | 12.29 | 12.00 | 12.23 | 12.10 | 3.47% | 3,280,940 |
| Jul 30, 2024 | 11.65 | 11.95 | 11.59 | 11.82 | 11.70 | 0.42% | 2,709,965 |
| Jul 29, 2024 | 12.09 | 12.13 | 11.32 | 11.77 | 11.65 | -2.73% | 12,704,833 |
| Jul 26, 2024 | 12.33 | 12.45 | 12.00 | 12.10 | 11.97 | -2.02% | 2,551,539 |
| Jul 25, 2024 | 12.04 | 12.57 | 12.02 | 12.35 | 12.22 | 1.98% | 3,825,514 |
| Jul 24, 2024 | 12.23 | 12.25 | 12.05 | 12.11 | 11.98 | -0.08% | 4,324,640 |
| Jul 23, 2024 | 12.07 | 12.28 | 12.01 | 12.12 | 11.99 | -0.25% | 4,271,636 |
| Jul 22, 2024 | 12.05 | 12.22 | 11.99 | 12.15 | 12.02 | 0.83% | 3,788,795 |
| Jul 19, 2024 | 12.15 | 12.21 | 12.00 | 12.05 | 11.92 | -0.74% | 2,992,745 |
| Jul 18, 2024 | 12.34 | 12.34 | 12.14 | 12.14 | 12.01 | -1.38% | 2,688,211 |
| Jul 17, 2024 | 12.47 | 12.64 | 12.31 | 12.31 | 12.18 | -0.73% | 2,043,620 |
| Jul 16, 2024 | 12.37 | 12.48 | 12.27 | 12.40 | 12.27 | -0.80% | 1,833,274 |
| Jul 15, 2024 | 12.43 | 12.53 | 12.28 | 12.50 | 12.37 | 1.63% | 3,090,177 |
| Jul 12, 2024 | 12.37 | 12.42 | 12.26 | 12.30 | 12.17 | 0.16% | 1,252,202 |
| Jul 11, 2024 | 12.24 | 12.40 | 12.12 | 12.28 | 12.15 | 1.07% | 2,751,844 |
| Jul 10, 2024 | 11.89 | 12.15 | 11.81 | 12.15 | 12.02 | 2.79% | 1,293,516 |
| Jul 9, 2024 | 12.04 | 12.08 | 11.82 | 11.82 | 11.70 | -2.72% | 1,766,418 |
| Jul 8, 2024 | 12.24 | 12.24 | 11.92 | 12.15 | 12.02 | -0.16% | 1,715,463 |
| Jul 5, 2024 | 12.36 | 12.37 | 12.07 | 12.17 | 12.04 | -1.62% | 2,830,049 |
| Jul 3, 2024 | 12.05 | 12.49 | 12.00 | 12.37 | 12.24 | 2.74% | 2,055,707 |
| Jul 2, 2024 | 11.90 | 12.05 | 11.79 | 12.04 | 11.91 | 1.86% | 2,273,654 |
| Jul 1, 2024 | 11.98 | 12.06 | 11.78 | 11.82 | 11.70 | -0.25% | 2,180,958 |
| Jun 28, 2024 | 11.99 | 12.05 | 11.78 | 11.85 | 11.72 | -0.67% | 4,863,560 |
| Jun 27, 2024 | 11.75 | 11.94 | 11.66 | 11.93 | 11.80 | 2.67% | 2,723,786 |
| Jun 26, 2024 | 11.83 | 11.84 | 11.57 | 11.62 | 11.50 | -1.69% | 1,849,418 |
| Jun 25, 2024 | 11.96 | 11.96 | 11.71 | 11.82 | 11.70 | -0.67% | 1,633,307 |
| Jun 24, 2024 | 11.57 | 11.95 | 11.55 | 11.90 | 11.77 | 3.03% | 3,039,859 |
| Jun 21, 2024 | 11.95 | 11.95 | 11.47 | 11.55 | 11.43 | -3.35% | 5,203,067 |
| Jun 20, 2024 | 11.70 | 11.95 | 11.67 | 11.95 | 11.82 | 1.96% | 2,135,470 |
| Jun 18, 2024 | 11.76 | 11.85 | 11.52 | 11.72 | 11.60 | -1.60% | 4,175,077 |
| Jun 17, 2024 | 11.92 | 11.96 | 11.78 | 11.91 | 11.78 | 0.08% | 1,741,798 |
| Jun 14, 2024 | 11.91 | 12.02 | 11.83 | 11.90 | 11.77 | 0.08% | 2,940,871 |
| Jun 13, 2024 | 12.14 | 12.29 | 11.62 | 11.89 | 11.76 | -2.54% | 3,408,157 |
| Jun 12, 2024 | 12.64 | 12.69 | 12.11 | 12.20 | 12.07 | -1.29% | 2,009,553 |
| Jun 11, 2024 | 12.25 | 12.44 | 12.14 | 12.36 | 12.23 | -0.16% | 1,819,777 |
| Jun 10, 2024 | 12.23 | 12.56 | 12.20 | 12.38 | 12.25 | 1.48% | 1,802,304 |
| Jun 7, 2024 | 12.17 | 12.37 | 12.08 | 12.20 | 12.07 | -0.57% | 1,114,842 |
| Jun 6, 2024 | 12.29 | 12.44 | 12.17 | 12.27 | 12.14 | -0.65% | 1,364,140 |
| Jun 5, 2024 | 12.50 | 12.58 | 12.34 | 12.35 | 12.22 | -0.88% | 2,971,146 |
| Jun 4, 2024 | 12.20 | 12.46 | 12.00 | 12.46 | 12.33 | 0.24% | 2,718,707 |
| Jun 3, 2024 | 12.63 | 12.74 | 12.19 | 12.43 | 12.30 | -1.35% | 2,561,756 |
| May 31, 2024 | 12.59 | 12.66 | 12.46 | 12.60 | 12.47 | 0.72% | 4,006,875 |
| May 30, 2024 | 12.44 | 12.55 | 12.25 | 12.51 | 12.38 | 0.56% | 1,944,689 |
| May 29, 2024 | 12.41 | 12.49 | 12.26 | 12.44 | 12.31 | -0.24% | 1,700,168 |
| May 28, 2024 | 12.50 | 12.69 | 12.42 | 12.47 | 12.34 | 0.81% | 4,030,187 |
| May 24, 2024 | 12.51 | 12.55 | 12.26 | 12.37 | 12.24 | 0.90% | 2,742,813 |
| May 23, 2024 | 12.40 | 12.59 | 12.15 | 12.26 | 12.13 | 0.66% | 2,467,757 |
| May 22, 2024 | 12.20 | 12.24 | 11.99 | 12.18 | 12.05 | -0.81% | 2,293,169 |
| May 21, 2024 | 12.63 | 12.81 | 12.20 | 12.28 | 12.15 | -2.69% | 3,254,550 |
| May 20, 2024 | 12.07 | 12.62 | 12.02 | 12.62 | 12.49 | 4.99% | 5,183,819 |
| May 17, 2024 | 11.85 | 12.19 | 11.42 | 12.02 | 11.78 | 3.26% | 3,682,570 |
| May 16, 2024 | 11.79 | 12.09 | 10.91 | 11.64 | 11.41 | -4.98% | 7,969,878 |
| May 15, 2024 | 12.35 | 12.45 | 12.13 | 12.25 | 12.01 | -0.81% | 846,810 |
| May 14, 2024 | 12.40 | 12.45 | 12.17 | 12.35 | 12.10 | 0.49% | 1,007,717 |
| May 13, 2024 | 12.29 | 12.31 | 12.02 | 12.29 | 12.05 | 1.07% | 1,121,166 |
| May 10, 2024 | 12.65 | 12.65 | 11.97 | 12.16 | 11.92 | -3.18% | 1,796,862 |
| May 9, 2024 | 12.27 | 12.64 | 12.02 | 12.56 | 12.31 | 1.95% | 2,085,999 |
| May 8, 2024 | 11.86 | 12.47 | 11.84 | 12.32 | 12.08 | 3.79% | 3,646,057 |
| May 7, 2024 | 10.98 | 11.92 | 10.98 | 11.87 | 11.63 | 10.11% | 3,587,136 |
| May 6, 2024 | 10.63 | 10.98 | 10.61 | 10.78 | 10.57 | 1.99% | 1,442,616 |
| May 3, 2024 | 10.59 | 10.65 | 10.44 | 10.57 | 10.36 | 0.67% | 937,087 |