Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free CRGY Stock Alerts
$12.20
-0.07 (-0.57%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Crescent Energy Stock Price Performance

5 Day
Performance
-1.21%
1 Month
Performance
+0.33%
3 Month
Performance
+12.44%
6 Month
Performance
+5.99%
Year-To-Date
Performance
-7.65%
1 Year
Performance
+20.79%
Receive CRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

CRGY Stock Chart for Monday, June, 10, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$12.27$12.21
-0.49%		$12.37$12.121.11 million shs$2.17 billion
06/06/2024$12.35$12.27
-0.69%		$12.44$12.171.36 million shs$2.18 billion
06/05/2024$12.46$12.35
-0.84%		$12.58$12.342.97 million shs$2.19 billion
06/04/2024$12.43$12.46
+0.20%		$12.46$12.002.72 million shs$2.21 billion
06/03/2024$12.60$12.43
-1.35%		$12.74$12.192.56 million shs$2.21 billion
05/31/2024$12.50$12.60
+0.80%		$12.63$12.464.01 million shs$2.24 billion
05/30/2024$12.44$12.50
+0.48%		$12.55$12.261.94 million shs$2.22 billion
05/29/2024$12.47$12.44
-0.20%		$12.49$12.261.70 million shs$2.21 billion
05/28/2024$12.37$12.47
+0.77%		$12.68$12.424.03 million shs$2.21 billion
05/27/2024$12.37$12.37$12.55$12.262.74 million shs$2.20 billion
05/24/2024$12.27$12.38
+0.90%		$12.55$12.262.74 million shs$2.20 billion
05/23/2024$12.18$12.27
+0.74%		$12.59$12.162.47 million shs$2.18 billion
05/22/2024$12.28$12.18
-0.86%		$12.24$11.992.29 million shs$2.16 billion
05/21/2024$12.62$12.28
-2.66%		$12.81$12.203.18 million shs$2.18 billion
05/20/2024$12.02$12.62
+4.95%		$12.62$12.025.18 million shs$2.24 billion
05/17/2024$11.66$12.02
+3.09%		$12.19$11.423.68 million shs$2.13 billion
05/16/2024$12.24$11.66
-4.74%		$12.09$10.917.97 million shs$2.07 billion
05/15/2024$12.35$12.24
-0.89%		$12.45$12.14846,810 shs$2.17 billion
05/14/2024$12.29$12.35
+0.49%		$12.45$12.17992,227 shs$2.19 billion
05/13/2024$12.16$12.29
+1.07%		$12.31$12.021.12 million shs$2.18 billion
05/10/2024$12.56$12.16
-3.18%		$12.65$11.971.80 million shs$2.18 billion
05/09/2024$12.32$12.56
+1.95%		$12.64$12.022.08 million shs$2.26 billion
05/08/2024$11.87$12.32
+3.79%		$12.47$11.843.55 million shs$2.21 billion
05/07/2024$10.78$11.87
+10.11%		$11.92$10.993.59 million shs$2.13 billion
05/06/2024$10.57$10.78
+1.99%		$10.98$10.651.44 million shs$1.94 billion
05/03/2024$10.50$10.57
+0.67%		$10.65$10.44937,087 shs$1.90 billion
05/02/2024$10.24$10.50
+2.54%		$10.58$10.381.03 million shs$1.89 billion
05/01/2024$10.64$10.24
-3.76%		$10.75$10.111.41 million shs$1.84 billion
04/30/2024$11.01$10.64
-3.36%		$10.86$10.581.30 million shs$1.91 billion
04/29/2024$10.83$11.01
+1.66%		$11.03$10.79605,102 shs$1.98 billion
04/26/2024$10.74$10.83
+0.79%		$10.84$10.63957,604 shs$1.94 billion
04/25/2024$10.77$10.74
-0.28%		$10.84$10.631.12 million shs$1.93 billion
04/24/2024$10.97$10.77
-1.82%		$10.94$10.552.00 million shs$1.93 billion
04/23/2024$11.02$10.97
-0.41%		$11.00$10.831.10 million shs$1.97 billion
04/22/2024$10.97$11.02
+0.41%		$11.17$10.80961,594 shs$1.98 billion
04/19/2024$10.79$10.97
+1.67%		$11.09$10.78927,875 shs$1.97 billion
04/18/2024$11.05$10.79
-2.31%		$11.11$10.77860,371 shs$1.94 billion
04/17/2024$11.33$11.05
-2.47%		$11.48$11.02925,633 shs$1.98 billion
04/16/2024$11.36$11.33
-0.26%		$11.47$11.081.36 million shs$2.03 billion
04/15/2024$11.67$11.36
-2.70%		$11.78$11.261.31 million shs$2.04 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/12/2024$11.86$11.66
-1.69%		$12.01$11.661.50 million shs$2.09 billion
04/11/2024$11.99$11.86
-1.08%		$12.16$11.811.63 million shs$2.13 billion
04/10/2024$12.00$11.99
-0.08%		$12.09$11.702.75 million shs$2.15 billion
04/09/2024$11.87$12.00
+1.10%		$12.01$11.851.75 million shs$2.16 billion
04/08/2024$11.98$11.87
-0.92%		$12.06$11.811.37 million shs$2.13 billion
04/05/2024$11.73$11.98
+2.13%		$12.17$11.563.84 million shs$2.15 billion
04/04/2024$11.50$11.73
+2.04%		$11.85$11.573.45 million shs$2.11 billion
04/03/2024$11.33$11.50
+1.46%		$11.53$11.262.35 million shs$2.07 billion
04/02/2024$11.68$11.33
-3.00%		$11.53$11.093.89 million shs$2.04 billion
04/01/2024$11.90$11.68
-1.85%		$12.00$11.571.74 million shs$2.10 billion
03/29/2024$11.90$11.90$12.01$11.801.71 million shs$2.14 billion
03/28/2024$11.74$11.90
+1.36%		$12.01$11.801.71 million shs$2.14 billion
03/27/2024$11.37$11.74
+3.25%		$11.74$11.421.44 million shs$2.11 billion
03/26/2024$11.52$11.37
-1.26%		$11.63$11.341.22 million shs$2.04 billion
03/25/2024$11.25$11.52
+2.36%		$11.57$11.351.02 million shs$2.07 billion
03/22/2024$11.48$11.24
-2.09%		$11.47$11.151.23 million shs$2.02 billion
03/21/2024$11.48$11.48
+0.04%		$11.52$11.271.15 million shs$2.06 billion
03/20/2024$11.40$11.48
+0.66%		$11.53$11.28937,088 shs$2.06 billion
03/19/2024$11.18$11.40
+2.01%		$11.59$11.121.72 million shs$2.05 billion
03/18/2024$11.11$11.18
+0.59%		$11.18$10.941.26 million shs$2.01 billion
03/15/2024$10.97$11.11
+1.32%		$11.13$10.913.05 million shs$2.00 billion
03/14/2024$11.00$10.97
-0.27%		$10.97$10.77972,050 shs$1.97 billion
03/13/2024$10.90$11.00
+0.87%		$11.11$10.791.27 million shs$1.98 billion
03/12/2024$10.85$10.90
+0.46%		$10.95$10.651.04 million shs$1.96 billion
03/11/2024$10.85$10.85$11.01$10.701.66 million shs$1.95 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored