CRGY - Crescent Energy Co
Close
13.785
-0.055 -0.399%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:45 PM CET
Crude Petroleum Extraction :
2.31%
PREVIOUS CLOSE
CHG
CHG%
$13.84
-0.06
-0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $13.70 | $13.70 | $13.90 | $13.90 | $13.39 | $13.39 | $13.87 | $13.87 | 806,969 | $806,968.00 |
| 12/23/2024 | $13.51 | $13.51 | $13.65 | $13.65 | $13.35 | $13.35 | $13.51 | $13.51 | 2,695,395 | $2,695,395.00 |
| 12/20/2024 | $13.00 | $13.00 | $13.87 | $13.87 | $12.90 | $12.90 | $13.68 | $13.68 | 20,438,831 | $20,095,487.00 |
| 12/19/2024 | $13.39 | $13.39 | $13.44 | $13.44 | $13.06 | $13.06 | $13.13 | $13.13 | 3,839,398 | $3,839,398.00 |
| 12/18/2024 | $14.00 | $14.00 | $14.10 | $14.10 | $13.12 | $13.12 | $13.15 | $13.15 | 3,796,509 | $3,796,509.00 |
| 12/17/2024 | $14.01 | $14.01 | $14.07 | $14.07 | $13.68 | $13.68 | $13.97 | $13.97 | 3,724,501 | $3,724,501.00 |
| 12/16/2024 | $14.44 | $14.44 | $14.48 | $14.48 | $14.14 | $14.14 | $14.21 | $14.21 | 2,218,089 | $2,218,089.00 |
| 12/13/2024 | $14.82 | $14.82 | $14.82 | $14.82 | $14.38 | $14.38 | $14.60 | $14.60 | 1,984,252 | $1,984,252.00 |