Scarica l'app Stockscreener
14.11
2.54%
0.35
Dopo l'orario di chiusura:
14.11
Storico Dei Prezzi Delle Azioni Di Crescent Energy Co (CRGY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $14.24 | $13.78 | $0.465 | 1,708,729.0 | +2.54% |
| 2024-11-15 | $14.14 | $13.76 | $0.385 | 1,166,524.0 | -1.64% |
| 2024-11-14 | $14.14 | $13.74 | $0.405 | 1,594,964.0 | +1.38% |
| 2024-11-13 | $14.03 | $13.67 | $0.355 | 1,525,089.0 | -0.65% |
| 2024-11-12 | $14.18 | $13.88 | $0.305 | 1,437,181.0 | -1.00% |
| 2024-11-11 | $14.09 | $13.54 | $0.55 | 2,477,672.0 | +3.09% |
| 2024-11-08 | $13.65 | $13.32 | $0.33 | 2,532,815.0 | +0.74% |
| 2024-11-07 | $13.56 | $13.12 | $0.445 | 1,804,293.0 | +1.12% |
| 2024-11-06 | $13.59 | $13.13 | $0.455 | 3,227,283.0 | +3.17% |
| 2024-11-05 | $12.97 | $12.19 | $0.78 | 3,213,451.0 | +3.35% |
| 2024-11-04 | $12.87 | $12.28 | $0.585 | 2,402,440.0 | +2.20% |
| 2024-11-01 | $12.58 | $12.20 | $0.385 | 1,931,489.0 | -1.37% |
| 2024-10-31 | $12.66 | $12.35 | $0.31 | 1,481,323.0 | -0.08% |
| 2024-10-30 | $12.47 | $12.15 | $0.325 | 1,313,152.0 | +2.56% |
| 2024-10-29 | $12.28 | $12.04 | $0.235 | 1,406,000.0 | -0.66% |
| 2024-10-28 | $12.36 | $12.08 | $0.28 | 2,107,201.0 | -2.79% |
| 2024-10-25 | $12.71 | $12.43 | $0.285 | 1,290,075.0 | +1.29% |
| 2024-10-24 | $12.43 | $12.18 | $0.25 | 1,122,610.0 | +1.39% |
| 2024-10-23 | $12.43 | $12.08 | $0.35 | 1,737,317.0 | -1.21% |
| 2024-10-22 | $12.50 | $12.31 | $0.19 | 1,158,602.0 | +0.65% |
| 2024-10-21 | $12.59 | $12.25 | $0.34 | 1,768,685.0 | -0.97% |
Crescent Energy Co Stock (CRGY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Crescent Energy Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRGY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Crescent Energy Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Crescent Energy Co Storia dei prezzi delle azioni (CRGY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $14.24 | $12.19 | $2.05 | 26,730,659.0 | +13.52% |
| 2024-10 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| 2024-09 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| 2024-08 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| 2024-07 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| 2024-06 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| 2024-05 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| 2024-04 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| 2024-03 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| 2024-02 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| 2024-01 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co Storia dei prezzi delle azioni (CRGY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| 2023-11 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| 2023-10 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| 2023-09 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| 2023-08 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| 2023-07 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| 2023-06 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| 2023-05 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| 2023-04 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| 2023-03 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| 2023-02 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| 2023-01 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
Crescent Energy Co Storia dei prezzi delle azioni (CRGY) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $14.44 | $11.40 | $3.04 | 10,769,094.0 | -14.66% |
| 2022-11 | $15.14 | $13.17 | $1.97 | 8,616,498.0 | +1.96% |
| 2022-10 | $16.39 | $13.14 | $3.25 | 7,260,843.0 | +2.30% |
| 2022-09 | $17.75 | $12.57 | $5.18 | 15,223,658.0 | -21.37% |
| 2022-08 | $18.16 | $12.60 | $5.56 | 7,290,402.0 | +17.33% |
| 2022-07 | $15.00 | $10.86 | $4.14 | 4,909,342.0 | +16.99% |
| 2022-06 | $18.96 | $12.27 | $6.69 | 9,140,047.0 | -30.94% |
| 2022-05 | $18.32 | $14.82 | $3.50 | 5,443,618.0 | +15.02% |
| 2022-04 | $19.65 | $15.50 | $4.15 | 5,062,780.0 | -9.40% |
| 2022-03 | $18.39 | $14.20 | $4.19 | 6,903,131.0 | +14.46% |
| 2022-02 | $15.37 | $12.86 | $2.51 | 4,462,624.0 | +14.17% |
| 2022-01 | $15.59 | $11.90 | $3.69 | 3,643,644.0 | +0.00% |
1.88%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):