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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 16.88 | 16.72 | ↓$0.16 (-0.95%) | 16.40 | 17.17 | 266.90K |
| 2022-05-19 | 16.50 | 16.64 | ↑$0.14 (0.85%) | 16.50 | 17.18 | 264.07K |
| 2022-05-18 | 17.52 | 16.96 | ↓$0.56 (-3.20%) | 16.81 | 17.57 | 248.95K |
| 2022-05-17 | 17.29 | 17.63 | ↑$0.34 (1.97%) | 16.96 | 17.84 | 169.60K |
| 2022-05-16 | 16.70 | 17.02 | ↑$0.32 (1.92%) | 16.70 | 17.38 | 185K |
| 2022-05-13 | 15.99 | 16.57 | ↑$0.58 (3.63%) | 15.99 | 16.80 | 152.56K |
| 2022-05-12 | 15.51 | 15.75 | ↑$0.24 (1.55%) | 15.22 | 16.25 | 170.82K |
| 2022-05-11 | 16.00 | 15.51 | ↓$0.49 (-3.06%) | 15.22 | 16.85 | 255.82K |
| 2022-05-10 | 15.48 | 15.51 | ↑$0.03 (0.19%) | 14.82 | 16.05 | 274.48K |
| 2022-05-09 | 16.33 | 15.30 | ↓$1.03 (-6.31%) | 15.21 | 16.33 | 358.85K |
| 2022-05-06 | 16.98 | 16.86 | ↓$0.12 (-0.71%) | 16.51 | 17.19 | 156.67K |
| 2022-05-05 | 17.44 | 16.83 | ↓$0.61 (-3.50%) | 16.28 | 17.59 | 134.40K |
| 2022-05-04 | 16.60 | 17.30 | ↑$0.70 (4.22%) | 16.30 | 17.34 | 219.91K |
| 2022-05-03 | 15.39 | 16.33 | ↑$0.94 (6.11%) | 15.39 | 16.40 | 182.43K |
| 2022-05-02 | 15.51 | 15.39 | ↓$0.12 (-0.77%) | 14.91 | 15.96 | 224.68K |
| 2022-04-29 | 16.60 | 15.71 | ↓$0.89 (-5.36%) | 15.51 | 16.66 | 199.51K |
| 2022-04-28 | 16.26 | 16.55 | ↑$0.29 (1.78%) | 15.63 | 16.67 | 105.16K |
| 2022-04-27 | 16.04 | 16.06 | ↑$0.02 (0.12%) | 15.56 | 16.22 | 196.38K |
| 2022-04-26 | 16.48 | 15.97 | ↓$0.51 (-3.09%) | 15.94 | 16.83 | 220.10K |
| 2022-04-25 | 16.64 | 16.55 | ↓$0.09 (-0.54%) | 15.53 | 16.85 | 410.19K |
| 2022-04-22 | 17.83 | 17.10 | ↓$0.73 (-4.09%) | 16.90 | 18.24 | 248.90K |
| 2022-04-21 | 18.75 | 17.99 | ↓$0.76 (-4.05%) | 17.78 | 19.23 | 292.22K |
| 2022-04-20 | 18.30 | 18.72 | ↑$0.42 (2.30%) | 18.16 | 18.86 | 227.40K |
| 2022-04-19 | 18.13 | 18.07 | ↓$0.06 (-0.33%) | 17.88 | 18.54 | 243.33K |
| 2022-04-18 | 19.34 | 18.39 | ↓$0.95 (-4.91%) | 17.96 | 19.60 | 719.21K |
| 2022-04-14 | 18.66 | 19.00 | ↑$0.34 (1.82%) | 18.55 | 19.16 | 361.51K |
| 2022-04-13 | 18.42 | 18.64 | ↑$0.22 (1.19%) | 18.04 | 18.78 | 173.29K |
| 2022-04-12 | 18.15 | 18.10 | ↓$0.05 (-0.28%) | 17.96 | 18.79 | 206.47K |
| 2022-04-11 | 18.09 | 17.82 | ↓$0.27 (-1.49%) | 17.34 | 18.09 | 169.23K |
| 2022-04-08 | 18.14 | 18.45 | ↑$0.31 (1.71%) | 18.05 | 18.62 | 172.79K |
Create an account or log in to view more rows.
$CRGY Spike it!
$CRGY lol who sold
$CRGY down hard at open