Crescent Energy Company (CRGY) NYSE

9.04

+0.36(+4.15%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20258.958.688.689.028.643.56M
October 01, 20258.829.019.019.098.83.38M
September 30, 20258.868.928.928.968.695.74M
September 29, 20259.659.069.069.659.065.84M
September 26, 20259.479.779.779.979.456.15M
September 25, 20259.519.469.469.699.316.54M
September 24, 20259.259.589.589.789.236.67M
September 23, 20258.69.099.099.248.66.44M
September 22, 20258.428.58.58.568.284.27M
September 19, 20258.748.418.418.748.3511.28M
September 18, 20258.88.788.788.848.634.14M
September 17, 20258.688.768.769.18.664.2M
September 16, 20258.518.768.768.818.514.33M
September 15, 20258.658.428.428.748.424.18M
September 12, 20258.88.678.678.938.623.93M
September 11, 20258.588.88.88.818.485.01M
September 10, 20258.328.78.78.738.249.25M
September 09, 20258.358.228.228.68.224.44M
September 08, 20258.838.348.348.848.337.05M
September 05, 20259.18.768.769.218.637.78M
September 04, 20259.389.249.249.499.236.62M
September 03, 20259.89.439.439.949.384.95M
September 02, 20259.659.99.99.919.424.56M
August 29, 20259.519.549.549.659.473.72M
August 28, 20259.379.619.619.629.145.81M
August 27, 20259.119.39.39.638.9912.25M
August 26, 20259.459.029.029.529.018.45M
August 25, 20259.179.549.549.618.8214.58M
August 22, 20259.369.949.949.999.362.72M
August 21, 20259.29.389.389.519.141.86M
August 20, 20259.259.289.289.399.132.73M
August 19, 20259.339.229.229.489.162.12M
August 18, 20259.329.329.329.419.141.41M
August 15, 20259.669.429.429.79.382.08M
August 14, 20259.489.659.659.669.31.89M
August 13, 20259.329.569.569.579.261.73M
August 12, 20259.059.349.349.379.012.29M
August 11, 20259.298.998.999.468.923M
August 08, 20259.269.239.239.459.072.31M
August 07, 20259.429.29.29.579.154.49M
August 06, 20259.559.239.239.769.225.8M
August 05, 20259.329.369.369.529.016.82M
August 04, 20258.858.888.888.988.763.69M
August 01, 20259.058.968.969.138.734.38M
July 31, 20259.259.249.249.469.122.45M
July 30, 20259.619.459.459.669.382.48M
July 29, 20259.559.659.659.699.333.35M
July 28, 20259.379.539.539.569.32.16M
July 25, 20259.289.29.29.339.132.15M
July 24, 20258.929.289.289.338.863.94M
July 23, 20258.688.928.928.978.582.87M
July 22, 20258.488.648.648.698.482.7M
July 21, 20258.778.458.458.788.422.98M
July 18, 20258.648.738.738.988.544.4M
July 17, 20258.38.438.438.578.283.9M
July 16, 20258.318.238.238.378.042.9M
July 15, 20258.828.298.298.888.283.48M
July 14, 20259.28.768.769.248.742.75M
July 11, 20259.269.259.259.329.142.05M
July 10, 20259.069.299.299.358.962.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved