Home

NYSE:CRGY Stock Quote

11.24
+0.00 (0.00%)

Crescent Energy Company Class A Common Stock is a stock that trades on the New York Stock Exchange

SummaryNewsPress ReleasesChartHistoricalFAQ
DateOpenHighLowCloseVolumeAdjusted Close
3/31/202511.0511.4210.8711.244,444,65911.24
3/28/202511.1411.3011.0011.141,979,47311.14
3/27/202511.4511.5511.1811.272,494,03711.27
3/26/202511.6911.7711.4611.472,349,44111.47
3/25/202511.7011.7711.3811.563,073,33911.56
3/24/202511.5911.6911.4411.663,166,01311.66
3/21/202511.5811.6511.2911.4615,314,94411.46
3/20/202511.7811.8711.5611.654,053,85811.65
3/19/202511.2311.8211.2211.722,924,69211.72
3/18/202511.1611.2611.0111.203,506,40711.20
3/17/202510.9711.2810.8811.043,867,18411.04
3/14/202510.7811.1310.7010.914,035,33710.91
3/13/202510.6110.7210.2610.494,519,99610.49
3/12/202510.6310.9510.4510.726,071,10810.72
3/11/202510.4010.6010.2610.514,944,46910.39
3/10/202510.6810.8910.2610.305,490,26610.18
3/07/202510.9711.1810.6410.643,878,47610.52
3/06/202510.7511.0410.5810.823,874,41010.70
3/05/202511.0011.1010.3511.047,088,45110.91
3/04/202511.2511.6210.9611.295,629,13211.16
3/03/202512.6612.7111.4711.555,321,14211.42
2/28/202512.6512.8512.4212.624,736,52712.48
2/27/202513.3913.3912.6412.785,923,66712.63
2/26/202513.7613.7813.2613.473,986,48213.32
2/25/202513.9614.2113.6613.693,302,26713.53
2/24/202514.3514.4414.1214.202,288,61914.04
2/21/202515.0115.1314.1714.262,808,63414.10
2/20/202515.0415.2414.8515.012,067,53814.84
2/19/202515.1815.5815.1015.182,147,06415.01
2/18/202514.8915.4914.6115.151,921,77014.98
2/14/202514.5715.0014.5714.872,025,24014.70
2/13/202514.4014.5714.2914.521,356,78714.35
2/12/202514.8715.0414.4214.481,988,46914.31
2/11/202515.1315.5115.0115.021,895,63614.85
2/10/202514.8415.1114.7815.023,190,63914.85
2/07/202514.7514.8714.6614.662,060,77214.49
2/06/202515.1115.1814.4914.633,300,08114.46
2/05/202515.3015.3215.0515.091,618,74014.92
2/04/202514.8515.3314.8015.242,257,30515.07
2/03/202515.1215.2414.7315.032,031,20914.86
1/31/202515.5315.5314.8215.061,903,36214.89
1/30/202515.6515.7315.3815.451,652,39715.27
1/29/202515.5215.7915.4415.641,908,02415.46
1/28/202515.8316.0215.3115.632,356,66815.45
1/27/202515.9016.0915.4815.822,605,27815.64
1/24/202516.3916.4915.9315.991,898,44215.81
1/23/202516.3416.5516.1116.341,510,79316.15
1/22/202516.2816.4316.0116.162,242,15215.98
1/21/202516.5516.5616.0516.262,425,58216.07
1/17/202516.6716.8516.3816.622,042,88716.43
1/16/202516.6616.8916.5516.742,306,30116.55
1/15/202516.8216.9416.6316.682,144,25516.49
1/14/202516.4416.6716.2916.593,149,28916.40
1/13/202516.1916.5615.8916.413,592,17116.22
1/10/202516.0016.2415.8415.862,720,46315.68
1/08/202515.6015.7715.4315.732,191,27115.55
1/07/202515.3715.7215.2115.722,724,45715.54
1/06/202515.1615.5315.1115.372,718,77215.19
1/03/202515.0215.2114.8715.052,002,45614.88
1/02/202514.8314.9914.7014.883,029,07914.71