Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
13.68
+0.55 (4.19%)
At close: Dec 20, 2024, 4:00 PM
13.93
+0.25 (1.83%)
After-hours: Dec 20, 2024, 7:07 PM EST
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.00 | 13.87 | 12.90 | 13.68 | 13.68 | 4.19% | 20,438,831 |
| Dec 19, 2024 | 13.39 | 13.44 | 13.06 | 13.13 | 13.13 | -0.15% | 3,839,398 |
| Dec 18, 2024 | 14.00 | 14.10 | 13.12 | 13.15 | 13.15 | -5.87% | 3,796,509 |
| Dec 17, 2024 | 14.01 | 14.07 | 13.68 | 13.97 | 13.97 | -1.69% | 3,724,501 |
| Dec 16, 2024 | 14.44 | 14.48 | 14.14 | 14.21 | 14.21 | -2.67% | 2,218,089 |
| Dec 13, 2024 | 14.82 | 14.82 | 14.38 | 14.60 | 14.60 | -1.08% | 1,984,252 |
| Dec 12, 2024 | 14.75 | 14.90 | 14.59 | 14.76 | 14.76 | -0.14% | 3,806,856 |
| Dec 11, 2024 | 14.63 | 14.81 | 14.44 | 14.78 | 14.78 | 1.51% | 2,945,467 |
| Dec 10, 2024 | 14.41 | 14.82 | 14.25 | 14.56 | 14.56 | 1.11% | 3,645,803 |
| Dec 9, 2024 | 14.47 | 14.59 | 14.16 | 14.40 | 14.40 | 1.41% | 2,923,195 |
| Dec 6, 2024 | 14.44 | 14.44 | 13.84 | 14.20 | 14.20 | -1.53% | 7,208,301 |
| Dec 5, 2024 | 14.68 | 15.02 | 14.38 | 14.42 | 14.42 | -0.55% | 11,436,494 |
| Dec 4, 2024 | 14.70 | 14.98 | 14.40 | 14.50 | 14.50 | -4.23% | 19,234,213 |
| Dec 3, 2024 | 15.00 | 15.23 | 14.78 | 15.14 | 15.14 | 2.09% | 1,377,100 |
| Dec 2, 2024 | 14.95 | 14.95 | 14.49 | 14.83 | 14.83 | -0.27% | 1,403,380 |
| Nov 29, 2024 | 14.94 | 14.98 | 14.74 | 14.87 | 14.87 | 0.41% | 949,064 |
| Nov 27, 2024 | 14.55 | 14.91 | 14.54 | 14.81 | 14.81 | 1.79% | 1,186,966 |
| Nov 26, 2024 | 14.90 | 14.92 | 14.43 | 14.55 | 14.55 | -2.02% | 1,537,975 |
| Nov 25, 2024 | 15.30 | 15.33 | 14.79 | 14.85 | 14.85 | -2.81% | 3,045,768 |
| Nov 22, 2024 | 15.06 | 15.54 | 15.02 | 15.28 | 15.28 | 0.66% | 2,691,678 |
| Nov 21, 2024 | 14.76 | 15.53 | 14.62 | 15.18 | 15.18 | 4.26% | 3,434,962 |
| Nov 20, 2024 | 14.28 | 14.59 | 14.28 | 14.56 | 14.56 | 1.75% | 2,458,622 |
| Nov 19, 2024 | 14.02 | 14.32 | 13.88 | 14.31 | 14.31 | 1.42% | 2,140,830 |
| Nov 18, 2024 | 13.98 | 14.25 | 13.78 | 14.11 | 14.11 | 2.54% | 1,746,670 |
| Nov 15, 2024 | 14.04 | 14.15 | 13.76 | 13.76 | 13.64 | -1.64% | 1,234,674 |
| Nov 14, 2024 | 14.00 | 14.15 | 13.74 | 13.99 | 13.87 | 1.38% | 1,651,969 |
| Nov 13, 2024 | 13.97 | 14.03 | 13.67 | 13.80 | 13.68 | -0.65% | 1,742,993 |
| Nov 12, 2024 | 14.08 | 14.18 | 13.88 | 13.89 | 13.77 | -1.00% | 1,533,784 |
| Nov 11, 2024 | 13.65 | 14.09 | 13.54 | 14.03 | 13.91 | 3.09% | 2,505,518 |
| Nov 8, 2024 | 13.37 | 13.65 | 13.32 | 13.61 | 13.50 | 0.74% | 2,634,016 |
| Nov 7, 2024 | 13.37 | 13.57 | 13.12 | 13.51 | 13.40 | 1.12% | 1,898,194 |
| Nov 6, 2024 | 13.26 | 13.59 | 13.14 | 13.36 | 13.25 | 3.17% | 3,294,583 |
| Nov 5, 2024 | 12.80 | 12.97 | 12.19 | 12.95 | 12.84 | 3.35% | 3,266,856 |
| Nov 4, 2024 | 12.31 | 12.87 | 12.28 | 12.53 | 12.42 | 2.20% | 2,457,241 |
| Nov 1, 2024 | 12.53 | 12.58 | 12.20 | 12.26 | 12.16 | -1.37% | 1,982,371 |
| Oct 31, 2024 | 12.55 | 12.66 | 12.35 | 12.43 | 12.33 | -0.08% | 1,522,533 |
| Oct 30, 2024 | 12.22 | 12.48 | 12.15 | 12.44 | 12.34 | 2.56% | 1,331,729 |
| Oct 29, 2024 | 12.23 | 12.28 | 12.05 | 12.13 | 12.03 | -0.66% | 1,414,772 |
| Oct 28, 2024 | 12.24 | 12.36 | 12.08 | 12.21 | 12.11 | -2.79% | 2,110,346 |
| Oct 25, 2024 | 12.50 | 12.72 | 12.43 | 12.56 | 12.45 | 1.29% | 1,322,409 |
| Oct 24, 2024 | 12.35 | 12.43 | 12.18 | 12.40 | 12.30 | 1.39% | 1,125,659 |
| Oct 23, 2024 | 12.27 | 12.43 | 12.08 | 12.23 | 12.13 | -1.21% | 1,760,666 |
| Oct 22, 2024 | 12.39 | 12.50 | 12.31 | 12.38 | 12.28 | 0.65% | 1,161,337 |
| Oct 21, 2024 | 12.57 | 12.59 | 12.25 | 12.30 | 12.20 | -0.97% | 1,774,481 |
| Oct 18, 2024 | 12.62 | 12.71 | 12.30 | 12.42 | 12.32 | -1.74% | 1,780,278 |
| Oct 17, 2024 | 12.46 | 12.66 | 12.41 | 12.64 | 12.53 | 1.44% | 1,448,744 |
| Oct 16, 2024 | 12.49 | 12.63 | 12.41 | 12.46 | 12.36 | -0.16% | 2,003,432 |
| Oct 15, 2024 | 12.83 | 12.86 | 12.47 | 12.48 | 12.38 | -6.80% | 2,765,389 |
| Oct 14, 2024 | 13.29 | 13.41 | 13.23 | 13.39 | 13.28 | -0.52% | 1,737,947 |
| Oct 11, 2024 | 13.19 | 13.57 | 13.15 | 13.46 | 13.35 | 1.89% | 2,328,217 |
| Oct 10, 2024 | 13.05 | 13.27 | 12.90 | 13.21 | 13.10 | 2.17% | 2,207,538 |
| Oct 9, 2024 | 13.00 | 13.14 | 12.82 | 12.93 | 12.82 | -1.60% | 3,510,453 |
| Oct 8, 2024 | 12.94 | 13.19 | 12.93 | 13.14 | 13.03 | -1.35% | 6,272,266 |
| Oct 7, 2024 | 13.02 | 13.40 | 12.98 | 13.32 | 13.21 | 2.62% | 3,557,559 |
| Oct 4, 2024 | 12.56 | 12.98 | 12.55 | 12.98 | 12.87 | 3.76% | 6,714,760 |
| Oct 3, 2024 | 12.42 | 12.86 | 12.38 | 12.51 | 12.41 | 0.89% | 39,204,739 |
| Oct 2, 2024 | 12.14 | 12.49 | 11.99 | 12.40 | 12.30 | 11.01% | 11,506,266 |
| Oct 1, 2024 | 10.69 | 11.30 | 10.66 | 11.17 | 11.08 | 2.01% | 2,760,703 |
| Sep 30, 2024 | 10.98 | 11.11 | 10.88 | 10.95 | 10.86 | -1.62% | 2,284,563 |
| Sep 27, 2024 | 10.92 | 11.17 | 10.85 | 11.13 | 11.04 | 3.34% | 2,244,846 |
| Sep 26, 2024 | 11.05 | 11.10 | 10.76 | 10.77 | 10.68 | -5.86% | 3,508,432 |
| Sep 25, 2024 | 11.62 | 11.67 | 11.35 | 11.44 | 11.34 | -2.05% | 2,500,384 |
| Sep 24, 2024 | 11.62 | 11.68 | 11.49 | 11.68 | 11.58 | 2.19% | 1,830,777 |
| Sep 23, 2024 | 11.51 | 11.76 | 11.41 | 11.43 | 11.33 | -0.09% | 1,827,379 |
| Sep 20, 2024 | 11.38 | 11.71 | 11.25 | 11.44 | 11.34 | -0.09% | 6,132,997 |
| Sep 19, 2024 | 11.45 | 11.60 | 11.38 | 11.45 | 11.35 | 3.15% | 2,585,372 |
| Sep 18, 2024 | 10.85 | 11.35 | 10.78 | 11.10 | 11.01 | 1.00% | 2,631,557 |
| Sep 17, 2024 | 10.75 | 11.11 | 10.70 | 10.99 | 10.90 | 2.81% | 2,305,234 |
| Sep 16, 2024 | 10.67 | 10.82 | 10.62 | 10.69 | 10.60 | 0.47% | 2,179,334 |
| Sep 13, 2024 | 10.56 | 10.88 | 10.54 | 10.64 | 10.55 | 2.11% | 2,524,444 |
| Sep 12, 2024 | 10.40 | 10.61 | 10.31 | 10.42 | 10.33 | 1.07% | 1,461,548 |
| Sep 11, 2024 | 10.33 | 10.43 | 10.08 | 10.31 | 10.22 | -0.58% | 2,113,122 |
| Sep 10, 2024 | 10.61 | 10.61 | 10.20 | 10.37 | 10.28 | - | 3,291,073 |
| Sep 9, 2024 | 10.72 | 10.72 | 10.36 | 10.37 | 10.28 | -3.17% | 2,759,179 |
| Sep 6, 2024 | 10.96 | 11.09 | 10.55 | 10.71 | 10.62 | -2.81% | 2,161,805 |
| Sep 5, 2024 | 11.49 | 11.55 | 10.97 | 11.02 | 10.93 | -1.17% | 2,294,239 |
| Sep 4, 2024 | 11.65 | 11.79 | 11.15 | 11.15 | 11.06 | -2.62% | 2,758,370 |
| Sep 3, 2024 | 11.63 | 11.66 | 11.35 | 11.45 | 11.35 | -4.02% | 4,192,181 |
| Aug 30, 2024 | 11.93 | 11.98 | 11.77 | 11.93 | 11.83 | -1.16% | 2,096,841 |
| Aug 29, 2024 | 11.59 | 12.07 | 11.55 | 12.07 | 11.97 | 4.77% | 2,340,456 |
| Aug 28, 2024 | 11.32 | 11.52 | 11.29 | 11.52 | 11.42 | 0.61% | 1,419,485 |
| Aug 27, 2024 | 11.60 | 11.60 | 11.36 | 11.45 | 11.35 | - | 1,819,978 |
| Aug 26, 2024 | 11.46 | 11.64 | 11.36 | 11.45 | 11.35 | 1.60% | 1,179,847 |
| Aug 23, 2024 | 11.22 | 11.32 | 11.07 | 11.27 | 11.18 | 1.71% | 1,417,127 |
| Aug 22, 2024 | 11.03 | 11.16 | 10.96 | 11.08 | 10.99 | 0.45% | 1,358,203 |
| Aug 21, 2024 | 10.99 | 11.08 | 10.95 | 11.03 | 10.94 | 1.47% | 1,509,215 |
| Aug 20, 2024 | 11.17 | 11.20 | 10.85 | 10.87 | 10.78 | -2.95% | 1,965,562 |
| Aug 19, 2024 | 11.25 | 11.44 | 11.18 | 11.20 | 11.11 | -1.15% | 1,518,002 |
| Aug 16, 2024 | 11.39 | 11.59 | 11.22 | 11.33 | 11.12 | -2.24% | 3,155,797 |
| Aug 15, 2024 | 11.37 | 11.60 | 11.25 | 11.59 | 11.37 | 3.11% | 1,998,855 |
| Aug 14, 2024 | 11.41 | 11.44 | 11.20 | 11.24 | 11.03 | 0.63% | 2,018,738 |
| Aug 13, 2024 | 11.03 | 11.20 | 10.90 | 11.17 | 10.96 | 2.95% | 1,979,403 |
| Aug 12, 2024 | 10.55 | 10.92 | 10.55 | 10.85 | 10.64 | 3.63% | 2,711,201 |
| Aug 9, 2024 | 10.51 | 10.58 | 10.37 | 10.47 | 10.27 | -0.48% | 2,150,690 |
| Aug 8, 2024 | 10.58 | 10.70 | 10.38 | 10.52 | 10.32 | 1.64% | 3,629,856 |
| Aug 7, 2024 | 10.37 | 10.60 | 10.20 | 10.35 | 10.15 | 1.47% | 3,456,323 |
| Aug 6, 2024 | 10.36 | 10.44 | 10.01 | 10.20 | 10.01 | 0.10% | 4,496,679 |
| Aug 5, 2024 | 10.36 | 10.38 | 9.88 | 10.19 | 10.00 | -5.74% | 5,203,864 |
| Aug 2, 2024 | 11.68 | 11.68 | 10.64 | 10.81 | 10.61 | -9.39% | 3,953,653 |
| Aug 1, 2024 | 12.18 | 12.30 | 11.73 | 11.93 | 11.70 | -2.45% | 2,909,235 |