Crescent Energy Company (CRGY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.57

+0.07

(+0.67%)

At close: 04:00PM EDT

10.57

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	10.59	10.65	10.44	10.57	10.57	918,892
02 May 2024	10.42	10.58	10.38	10.50	10.50	1,030,600
01 May 2024	10.69	10.75	10.11	10.24	10.24	1,413,400
30 Apr 2024	10.91	10.91	10.58	10.64	10.64	1,301,900
29 Apr 2024	10.82	11.03	10.79	11.01	11.01	621,900
26 Apr 2024	10.68	10.84	10.63	10.83	10.83	957,600
25 Apr 2024	10.75	10.85	10.63	10.75	10.75	1,122,100
24 Apr 2024	10.84	10.94	10.55	10.77	10.77	2,000,100
23 Apr 2024	10.96	11.00	10.83	10.98	10.98	1,097,900
22 Apr 2024	10.96	11.17	10.80	11.02	11.02	961,600
19 Apr 2024	10.74	11.09	10.72	10.97	10.97	927,900
18 Apr 2024	11.05	11.11	10.77	10.79	10.79	860,400
17 Apr 2024	11.35	11.48	11.02	11.05	11.05	925,600
16 Apr 2024	11.29	11.48	11.08	11.33	11.33	1,355,200
15 Apr 2024	11.75	11.78	11.26	11.36	11.36	1,314,600
12 Apr 2024	11.94	12.01	11.66	11.67	11.67	1,503,600
11 Apr 2024	12.08	12.16	11.81	11.85	11.85	1,631,700
10 Apr 2024	11.95	12.09	11.70	11.99	11.99	2,746,000
09 Apr 2024	11.92	12.01	11.85	12.00	12.00	1,748,100
08 Apr 2024	11.95	12.06	11.81	11.87	11.87	1,371,700
05 Apr 2024	11.75	12.16	11.56	11.98	11.98	3,943,300
04 Apr 2024	11.59	11.85	11.57	11.74	11.74	3,450,100
03 Apr 2024	11.39	11.53	11.26	11.49	11.49	2,346,500
02 Apr 2024	11.43	11.53	11.09	11.33	11.33	3,885,800
01 Apr 2024	12.00	12.00	11.57	11.68	11.68	1,740,500
28 Mar 2024	11.89	12.01	11.80	11.90	11.90	1,706,900
27 Mar 2024	11.39	11.74	11.39	11.74	11.74	1,439,300
26 Mar 2024	11.59	11.63	11.34	11.37	11.37	1,225,000
25 Mar 2024	11.27	11.57	11.27	11.51	11.51	1,022,200
22 Mar 2024	11.40	11.47	11.15	11.25	11.25	1,230,500
21 Mar 2024	11.45	11.52	11.27	11.48	11.48	1,148,900
20 Mar 2024	11.40	11.54	11.28	11.48	11.48	937,200
19 Mar 2024	11.13	11.59	11.12	11.40	11.40	1,731,300
18 Mar 2024	11.18	11.18	10.94	11.18	11.18	1,262,800
15 Mar 2024	10.91	11.13	10.91	11.11	11.11	3,080,000
14 Mar 2024	10.89	10.98	10.77	10.96	10.96	972,100
14 Mar 2024	0.12 Dividend
13 Mar 2024	11.00	11.10	10.79	11.00	10.88	1,272,700
12 Mar 2024	10.79	10.95	10.65	10.90	10.78	1,044,000
11 Mar 2024	10.81	11.02	10.69	10.87	10.75	1,658,500
08 Mar 2024	10.79	10.93	10.45	10.85	10.73	3,201,900
07 Mar 2024	10.79	11.03	10.61	10.64	10.52	7,605,800
06 Mar 2024	11.95	11.98	11.21	11.28	11.16	1,481,300
05 Mar 2024	11.74	12.23	11.22	11.93	11.80	2,566,000
04 Mar 2024	11.49	11.50	11.10	11.12	11.00	1,008,600
01 Mar 2024	11.30	11.43	11.23	11.37	11.25	700,100
29 Feb 2024	11.09	11.26	11.03	11.18	11.06	538,300
28 Feb 2024	10.92	11.02	10.74	10.97	10.85	684,600
27 Feb 2024	11.00	11.09	10.88	10.98	10.86	701,000
26 Feb 2024	10.98	11.18	10.85	10.98	10.86	640,500
23 Feb 2024	11.06	11.15	10.85	11.06	10.94	573,800
22 Feb 2024	11.15	11.24	11.02	11.17	11.05	700,100
21 Feb 2024	11.03	11.32	11.03	11.23	11.11	528,000
20 Feb 2024	11.00	11.06	10.81	10.95	10.83	668,800
16 Feb 2024	11.20	11.30	10.94	11.09	10.97	635,100
15 Feb 2024	10.53	11.20	10.53	11.20	11.08	1,381,900
14 Feb 2024	10.74	10.80	10.40	10.48	10.37	821,900
13 Feb 2024	10.97	11.00	10.53	10.65	10.53	933,100
12 Feb 2024	10.78	11.24	10.78	11.08	10.96	587,800
09 Feb 2024	10.87	10.91	10.70	10.76	10.64	983,100
08 Feb 2024	10.78	10.94	10.63	10.87	10.75	1,167,700
07 Feb 2024	10.80	10.85	10.66	10.80	10.68	777,500
06 Feb 2024	10.61	10.80	10.53	10.78	10.66	865,700
05 Feb 2024	10.41	10.77	10.27	10.59	10.47	1,242,600
02 Feb 2024	10.77	10.77	10.44	10.49	10.38	651,200
01 Feb 2024	11.19	11.35	10.78	10.87	10.75	1,065,800
31 Jan 2024	11.58	11.58	11.05	11.05	10.93	633,300
30 Jan 2024	11.27	11.65	11.23	11.59	11.46	757,200
29 Jan 2024	11.45	11.45	11.15	11.42	11.30	602,000
26 Jan 2024	11.45	11.53	11.25	11.50	11.37	621,800
25 Jan 2024	11.39	11.49	11.08	11.41	11.29	808,500
24 Jan 2024	11.17	11.26	11.01	11.16	11.04	818,600
23 Jan 2024	10.99	11.16	10.90	11.04	10.92	615,000
22 Jan 2024	10.89	11.08	10.75	11.00	10.88	967,800
19 Jan 2024	10.90	10.98	10.68	10.96	10.84	675,400
18 Jan 2024	10.87	10.94	10.61	10.89	10.77	760,300
17 Jan 2024	10.72	10.97	10.57	10.83	10.71	1,772,100
16 Jan 2024	11.75	11.78	10.97	11.02	10.90	1,229,900
12 Jan 2024	12.27	12.30	11.84	11.87	11.74	577,800
11 Jan 2024	11.96	12.00	11.74	11.89	11.76	853,300
10 Jan 2024	12.13	12.13	11.76	11.90	11.77	751,200
09 Jan 2024	12.19	12.20	11.81	12.15	12.02	666,800
08 Jan 2024	11.87	12.26	11.64	12.18	12.05	933,100
05 Jan 2024	11.92	12.36	11.83	12.11	11.98	2,990,900
04 Jan 2024	12.81	12.81	11.91	11.94	11.81	1,527,900
03 Jan 2024	12.48	12.79	12.38	12.66	12.52	1,036,700
02 Jan 2024	13.25	13.31	12.76	12.86	12.72	831,600
29 Dec 2023	13.27	13.40	13.15	13.21	13.07	873,800
28 Dec 2023	13.54	13.60	13.27	13.28	13.14	565,900
27 Dec 2023	13.84	13.85	13.60	13.66	13.51	711,200
26 Dec 2023	13.37	13.79	13.28	13.77	13.62	858,100
22 Dec 2023	13.14	13.30	13.03	13.19	13.05	634,800
21 Dec 2023	12.42	12.97	12.37	12.93	12.79	715,100
20 Dec 2023	12.51	12.79	12.29	12.36	12.23	798,600
19 Dec 2023	12.15	12.48	12.12	12.47	12.33	764,800
18 Dec 2023	12.13	12.35	11.92	12.18	12.05	825,800
15 Dec 2023	11.83	12.04	11.60	11.94	11.81	7,759,300
14 Dec 2023	11.50	11.80	11.50	11.70	11.57	1,187,800
13 Dec 2023	10.76	11.20	10.55	11.16	11.04	1,157,100
12 Dec 2023	11.04	11.04	10.63	10.69	10.57	1,164,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,837.81+7,244.49(+8.09%)

Crescent Energy Company (CRGY)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,837.81
+7,244.49(+8.09%)