Crescent Energy Company (CRGY) Historical Stock Data

16.72 ↑0.08 (0.48%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CRGY is down -0.44% a day on average. There have been 14 days where Crescent Energy Company closed green and 16 days where CRGY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2016.8816.72↓$0.16 (-0.95%)16.4017.17266.90K
2022-05-1916.5016.64↑$0.14 (0.85%)16.5017.18264.07K
2022-05-1817.5216.96↓$0.56 (-3.20%)16.8117.57248.95K
2022-05-1717.2917.63↑$0.34 (1.97%)16.9617.84169.60K
2022-05-1616.7017.02↑$0.32 (1.92%)16.7017.38185K
2022-05-1315.9916.57↑$0.58 (3.63%)15.9916.80152.56K
2022-05-1215.5115.75↑$0.24 (1.55%)15.2216.25170.82K
2022-05-1116.0015.51↓$0.49 (-3.06%)15.2216.85255.82K
2022-05-1015.4815.51↑$0.03 (0.19%)14.8216.05274.48K
2022-05-0916.3315.30↓$1.03 (-6.31%)15.2116.33358.85K
2022-05-0616.9816.86↓$0.12 (-0.71%)16.5117.19156.67K
2022-05-0517.4416.83↓$0.61 (-3.50%)16.2817.59134.40K
2022-05-0416.6017.30↑$0.70 (4.22%)16.3017.34219.91K
2022-05-0315.3916.33↑$0.94 (6.11%)15.3916.40182.43K
2022-05-0215.5115.39↓$0.12 (-0.77%)14.9115.96224.68K
2022-04-2916.6015.71↓$0.89 (-5.36%)15.5116.66199.51K
2022-04-2816.2616.55↑$0.29 (1.78%)15.6316.67105.16K
2022-04-2716.0416.06↑$0.02 (0.12%)15.5616.22196.38K
2022-04-2616.4815.97↓$0.51 (-3.09%)15.9416.83220.10K
2022-04-2516.6416.55↓$0.09 (-0.54%)15.5316.85410.19K
2022-04-2217.8317.10↓$0.73 (-4.09%)16.9018.24248.90K
2022-04-2118.7517.99↓$0.76 (-4.05%)17.7819.23292.22K
2022-04-2018.3018.72↑$0.42 (2.30%)18.1618.86227.40K
2022-04-1918.1318.07↓$0.06 (-0.33%)17.8818.54243.33K
2022-04-1819.3418.39↓$0.95 (-4.91%)17.9619.60719.21K
2022-04-1418.6619.00↑$0.34 (1.82%)18.5519.16361.51K
2022-04-1318.4218.64↑$0.22 (1.19%)18.0418.78173.29K
2022-04-1218.1518.10↓$0.05 (-0.28%)17.9618.79206.47K
2022-04-1118.0917.82↓$0.27 (-1.49%)17.3418.09169.23K
2022-04-0818.1418.45↑$0.31 (1.71%)18.0518.62172.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.