Crescent Energy Company Class A Common Stock (CRGY)

12.70
+0.07 (0.55%)
NYSE · Last Trade: Apr 23rd, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crescent Energy Company Class A Common Stock (CRGY)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202612.3412.6412.2212.637,250,39412.63
4/21/202612.0812.3012.0212.256,273,57112.25
4/20/202612.0212.1511.8011.987,916,15511.98
4/17/202611.7811.9011.3711.817,919,53411.81
4/16/202612.2712.6512.1912.635,071,63412.63
4/15/202612.1212.3412.0112.217,454,62212.21
4/14/202612.6012.7312.0912.186,258,57712.18
4/13/202613.0613.0912.6612.764,890,91112.76
4/10/202612.5812.8212.5512.745,220,69012.74
4/09/202612.8713.0612.5412.658,315,34112.65
4/08/202612.5312.7912.1812.7713,073,54212.77
4/07/202613.6213.9513.5013.707,234,68713.70
4/06/202613.4313.7213.4013.507,196,70113.50
4/02/202613.4513.6913.0713.4410,057,51013.44
4/01/202613.2213.4412.5212.739,115,74412.73
3/31/202613.5413.9113.0513.5016,081,17813.50
3/30/202613.8013.9013.4213.547,528,89913.54
3/27/202613.7514.0213.6113.706,008,79413.70
3/26/202613.5013.8613.4413.667,843,31013.66
3/25/202612.8413.5712.8013.486,657,26113.48
3/24/202612.6613.1612.6613.087,557,48613.08
3/23/202612.2312.6911.8312.507,637,10412.50
3/20/202612.6312.9412.4612.6719,041,45312.67
3/19/202612.5212.6512.2312.258,365,03012.25
3/18/202612.2812.5312.2312.477,589,27312.47
3/17/202612.0912.3112.0412.157,922,23012.15
3/16/202611.7812.0411.6711.807,962,12011.80
3/13/202611.6712.0511.5911.995,305,75611.99
3/12/202612.1312.1611.7211.749,764,66811.74
3/11/202611.7512.0311.6311.9510,588,04011.95
3/10/202611.7812.0511.6411.8310,438,64511.71
3/09/202611.8512.2711.7411.9612,403,48011.84
3/06/202611.9812.0611.6511.7614,426,30411.64
3/05/202611.6411.8711.5111.7110,316,04011.59
3/04/202610.8211.6310.6011.5137,070,69011.39
3/03/202611.4511.6510.9811.2419,827,21911.13
3/02/202612.3212.4011.7012.019,569,09611.89
2/27/202611.0011.6910.9611.669,552,54511.54
2/26/20269.7210.899.7210.8210,616,91010.71
2/25/202610.3510.449.9510.314,803,42210.21
2/24/202610.4810.5310.1210.335,808,10810.23
2/23/202610.7710.8710.3310.435,037,85810.32
2/20/202610.5810.7910.5210.716,845,55510.60
2/19/202610.5010.6710.3910.655,463,37610.54
2/18/202610.2010.3710.0810.296,511,21010.19
2/17/202610.3510.549.799.964,650,0339.86
2/13/20269.8210.299.8210.233,207,21410.13
2/12/202610.3310.469.469.826,348,8179.72
2/11/202610.4310.6010.2810.554,999,05410.44
2/10/202610.3110.3610.0110.144,800,92610.04
2/09/202610.1510.3810.0610.303,778,00710.20
2/06/20269.7010.189.6610.125,162,01010.02
2/05/20269.8610.009.529.605,944,4449.50
2/04/20269.7310.139.7210.106,250,30010.00
2/03/20269.459.779.289.725,848,0169.62
2/02/20269.289.609.159.435,713,8289.33
1/30/20269.549.909.479.777,888,2759.67
1/29/20269.659.829.409.5810,458,0599.48
1/28/20269.359.429.049.255,045,8249.16
1/27/20268.939.248.829.225,609,1309.13
1/26/20268.838.908.628.845,442,2168.75