Home

Crescent Energy Company Class A Common Stock (CRGY)

9.5400
-0.0700 (-0.73%)
NYSE · Last Trade: Sep 2nd, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/29/20259.519.659.479.543,721,1869.54
8/28/20259.379.629.149.615,830,1849.61
8/27/20259.119.638.999.3012,253,2719.30
8/26/20259.459.529.019.028,448,4439.02
8/25/20259.179.618.829.5415,056,1749.54
8/22/20259.369.999.369.942,718,2379.94
8/21/20259.209.519.149.381,862,6279.38
8/20/20259.259.399.139.282,725,4469.28
8/19/20259.339.489.169.222,120,4769.22
8/18/20259.329.419.149.321,408,6009.32
8/15/20259.669.709.389.422,184,3759.30
8/14/20259.489.669.309.651,889,1059.53
8/13/20259.329.579.269.561,730,7729.44
8/12/20259.059.379.019.342,286,3899.22
8/11/20259.299.468.928.993,001,6668.88
8/08/20259.269.459.079.232,305,8279.11
8/07/20259.429.579.159.204,490,2599.08
8/06/20259.559.769.219.235,797,3589.11
8/05/20259.329.529.019.366,817,9949.24
8/04/20258.858.988.768.883,694,5038.77
8/01/20259.059.138.738.964,381,9968.85
7/31/20259.259.469.129.242,448,6799.12
7/30/20259.619.669.389.452,484,4759.33
7/29/20259.559.699.339.653,345,2709.53
7/28/20259.379.569.309.532,159,3949.41
7/25/20259.289.339.139.202,153,0689.08
7/24/20258.929.338.869.283,935,5909.16
7/23/20258.688.968.588.922,873,2698.81
7/22/20258.488.698.488.642,703,3868.53
7/21/20258.778.788.428.452,979,9828.34
7/18/20258.648.988.548.734,402,7028.62
7/17/20258.308.568.288.433,897,8808.32
7/16/20258.318.378.048.232,901,9828.13
7/15/20258.828.888.288.293,476,0048.18
7/14/20259.209.248.748.762,753,8908.65
7/11/20259.269.329.139.252,048,7069.13
7/10/20259.069.358.969.292,676,3509.17
7/09/20259.439.459.119.162,066,5519.04
7/08/20258.899.558.859.382,651,3789.26
7/07/20258.999.188.688.831,985,3038.72
7/03/20259.189.279.099.131,016,5659.01
7/02/20259.089.178.829.122,695,6639.00
7/01/20258.559.018.498.882,481,8058.77
6/30/20258.928.938.608.603,391,6818.49
6/27/20259.089.138.888.955,861,4198.84
6/26/20258.748.978.618.953,322,9668.84
6/25/20258.758.758.478.604,949,2168.49
6/24/20258.788.978.718.774,078,2698.66
6/23/20259.589.618.938.973,537,1338.86
6/20/20259.569.609.399.474,587,1239.35
6/18/20259.599.799.489.522,745,0519.40
6/17/20259.679.889.479.583,884,6679.46
6/16/20259.609.799.409.563,400,4449.44
6/13/20259.8910.009.539.785,235,3769.66
6/12/20259.299.549.219.521,773,8579.40
6/11/20259.309.609.169.463,371,7659.34
6/10/20259.209.479.139.173,984,0309.05
6/09/20259.189.269.049.083,997,0668.96
6/06/20258.869.158.829.032,000,6408.91
6/05/20258.858.898.628.672,069,0618.56
6/04/20259.069.278.708.783,727,4838.67
6/03/20258.569.158.389.093,344,6468.97
6/02/20258.668.738.478.582,355,7628.47