Stockscreener 앱 받기
14.81
1.79%
0.26
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $14.90 | $14.54 | $0.361 | 1,151,736.0 | +1.79% |
| 2024-11-26 | $14.91 | $14.43 | $0.49 | 1,523,342.0 | -2.02% |
| 2024-11-25 | $15.33 | $14.79 | $0.54 | 2,970,050.0 | -2.81% |
| 2024-11-22 | $15.54 | $15.02 | $0.52 | 2,521,796.0 | +0.66% |
| 2024-11-21 | $15.53 | $14.62 | $0.91 | 3,426,713.0 | +4.26% |
| 2024-11-20 | $14.59 | $14.28 | $0.31 | 2,442,481.0 | +1.75% |
| 2024-11-19 | $14.32 | $13.88 | $0.44 | 2,130,443.0 | +1.42% |
| 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% |
Crescent Energy Co 주식 (CRGY) 연도별 가격 이력
이 심층 분석에서는 Crescent Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crescent Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crescent Energy Co 주식 (CRGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.54 | $12.19 | $3.35 | 42,340,227.0 | +19.15% |
| 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 주식 (CRGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRGY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.68%
0.36%
자본화:
|
볼륨(24시간):