Home

Crescent Energy Company Class A Common Stock (CRGY)

15.06
-0.39 (-2.52%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202515.5315.5314.8215.061,903,36215.06
1/30/202515.6515.7315.3815.451,652,39715.45
1/29/202515.5215.7915.4415.641,908,02415.64
1/28/202515.8316.0215.3115.632,356,66815.63
1/27/202515.9016.0915.4815.822,605,27815.82
1/24/202516.3916.4915.9315.991,898,44215.99
1/23/202516.3416.5516.1116.341,510,79316.34
1/22/202516.2816.4316.0116.162,242,15216.16
1/21/202516.5516.5616.0516.262,425,58216.26
1/17/202516.6716.8516.3816.622,042,88716.62
1/16/202516.6616.8916.5516.742,306,30116.74
1/15/202516.8216.9416.6316.682,144,25516.68
1/14/202516.4416.6716.2916.593,149,28916.59
1/13/202516.1916.5615.8916.413,592,17116.41
1/10/202516.0016.2415.8415.862,720,46315.86
1/08/202515.6015.7715.4315.732,191,27115.73
1/07/202515.3715.7215.2115.722,724,45715.72
1/06/202515.1615.5315.1115.372,718,77215.37
1/03/202515.0215.2114.8715.052,002,45615.05
1/02/202514.8314.9914.7014.883,029,07914.88
12/31/202414.460.0014.6114.61014.61
12/30/202413.9514.6213.9314.463,277,02314.46
12/27/202413.9614.0313.7213.771,998,67313.77
12/26/202413.8013.8913.6513.841,730,43813.84
12/24/202413.7013.9013.3913.87806,96913.87
12/23/202413.5113.6513.3513.512,695,38513.51
12/20/202413.0013.8712.9013.6820,438,83213.68
12/19/202413.3913.4413.0613.142,992,71313.14
12/18/202414.0014.1013.1213.153,787,84413.15
12/17/202414.0114.0613.6813.973,724,50113.97
12/16/202414.4414.4814.1414.212,218,08914.21
12/13/202414.8214.8214.3814.601,984,25214.60
12/12/202414.7514.9014.5914.763,806,82314.76
12/11/202414.6314.8014.4414.782,945,46714.78
12/10/202414.4114.8114.2514.563,645,80314.56
12/09/202414.4714.5914.1614.402,923,19514.40
12/06/202414.4414.4413.8414.207,208,30214.20
12/05/202414.6815.0214.3814.4211,436,50314.42
12/04/202414.7014.9814.3914.5019,234,28614.50
12/03/202415.0015.2314.7815.141,371,67915.14
12/02/202414.9514.9514.4914.831,403,38014.83
11/29/202414.9414.9814.7314.87949,06414.87
11/27/202414.5514.9014.5414.811,186,96614.81
11/26/202414.9014.9114.4314.551,537,97514.55
11/25/202415.3015.3314.7914.853,045,76814.85
11/22/202415.0615.5415.0215.282,691,67815.28
11/21/202414.7615.5314.6215.183,434,96015.18
11/20/202414.2814.5914.2814.562,458,61214.56
11/19/202414.0214.3213.8814.312,140,79514.31
11/18/202413.9814.2413.7814.111,746,67014.11
11/15/202414.0414.1413.7613.761,234,67413.76
11/14/202414.0014.1413.7413.991,650,53113.99
11/13/202413.9714.0313.6713.801,742,99213.80
11/12/202414.0814.1813.8813.891,533,78413.89
11/11/202413.6514.0913.5414.032,505,51714.03
11/08/202413.3713.6513.3213.612,634,01613.61
11/07/202413.3713.5613.1213.511,898,19413.51
11/06/202413.2613.5913.1313.363,294,58313.36
11/05/202412.8012.9712.1912.953,265,85512.95
11/04/202412.3112.8712.2812.532,457,22912.53
11/01/202412.5312.5812.2012.261,982,37112.26