Crescent Energy Co NYSE:CRGY Historical Prices

Below are the 562 trading days of historical prices for CRGY.

# Exchange Symbol Date Open High Low Close
562 NYSE CRGY Tue, Mar 5, 2024 11.74 12.23 11.22 11.91
561 NYSE CRGY Mon, Mar 4, 2024 11.49 11.50 11.10 11.12
560 NYSE CRGY Fri, Mar 1, 2024 11.30 11.43 11.23 11.37
559 NYSE CRGY Thu, Feb 29, 2024 11.09 11.26 11.03 11.18
558 NYSE CRGY Wed, Feb 28, 2024 10.92 11.03 10.74 10.97
557 NYSE CRGY Tue, Feb 27, 2024 11.00 11.09 10.88 10.98
556 NYSE CRGY Mon, Feb 26, 2024 10.98 11.18 10.85 10.98
555 NYSE CRGY Fri, Feb 23, 2024 11.06 11.16 10.85 11.06
554 NYSE CRGY Thu, Feb 22, 2024 11.15 11.24 11.02 11.17
553 NYSE CRGY Wed, Feb 21, 2024 11.03 11.32 11.03 11.23
552 NYSE CRGY Tue, Feb 20, 2024 11.00 11.07 10.81 10.95
551 NYSE CRGY Fri, Feb 16, 2024 11.20 11.30 10.94 11.09
550 NYSE CRGY Thu, Feb 15, 2024 10.53 11.20 10.53 11.20
549 NYSE CRGY Wed, Feb 14, 2024 10.74 10.80 10.40 10.48
548 NYSE CRGY Tue, Feb 13, 2024 10.97 11.00 10.54 10.65
547 NYSE CRGY Mon, Feb 12, 2024 10.78 11.24 10.78 11.08
546 NYSE CRGY Fri, Feb 9, 2024 10.87 10.92 10.70 10.76
545 NYSE CRGY Thu, Feb 8, 2024 10.78 10.94 10.63 10.87
544 NYSE CRGY Wed, Feb 7, 2024 10.80 10.86 10.67 10.80
543 NYSE CRGY Tue, Feb 6, 2024 10.61 10.80 10.53 10.78
542 NYSE CRGY Mon, Feb 5, 2024 10.41 10.77 10.27 10.59
541 NYSE CRGY Fri, Feb 2, 2024 10.77 10.77 10.44 10.49
540 NYSE CRGY Thu, Feb 1, 2024 11.19 11.35 10.79 10.87
539 NYSE CRGY Wed, Jan 31, 2024 11.58 11.58 11.05 11.05
538 NYSE CRGY Tue, Jan 30, 2024 11.27 11.65 11.23 11.59
537 NYSE CRGY Mon, Jan 29, 2024 11.45 11.45 11.15 11.42
536 NYSE CRGY Fri, Jan 26, 2024 11.45 11.54 11.25 11.50
535 NYSE CRGY Thu, Jan 25, 2024 11.39 11.49 11.08 11.41
534 NYSE CRGY Wed, Jan 24, 2024 11.17 11.26 11.01 11.16
533 NYSE CRGY Tue, Jan 23, 2024 10.99 11.17 10.90 11.04
532 NYSE CRGY Mon, Jan 22, 2024 10.89 11.08 10.75 11.00
531 NYSE CRGY Fri, Jan 19, 2024 10.90 10.98 10.68 10.96
530 NYSE CRGY Thu, Jan 18, 2024 10.87 10.94 10.61 10.89
529 NYSE CRGY Wed, Jan 17, 2024 10.72 10.97 10.57 10.83
528 NYSE CRGY Tue, Jan 16, 2024 11.75 11.78 10.97 11.02
527 NYSE CRGY Fri, Jan 12, 2024 12.27 12.30 11.84 11.87
526 NYSE CRGY Thu, Jan 11, 2024 11.96 12.00 11.74 11.89
525 NYSE CRGY Wed, Jan 10, 2024 12.13 12.13 11.76 11.90
524 NYSE CRGY Tue, Jan 9, 2024 12.19 12.20 11.81 12.15
523 NYSE CRGY Mon, Jan 8, 2024 11.87 12.26 11.64 12.18
522 NYSE CRGY Fri, Jan 5, 2024 11.92 12.36 11.83 12.11
521 NYSE CRGY Thu, Jan 4, 2024 12.81 12.81 11.92 11.94
520 NYSE CRGY Wed, Jan 3, 2024 12.48 12.79 12.38 12.66
519 NYSE CRGY Tue, Jan 2, 2024 13.25 13.31 12.76 12.86
518 NYSE CRGY Fri, Dec 29, 2023 13.27 13.40 13.15 13.21
517 NYSE CRGY Thu, Dec 28, 2023 13.54 13.61 13.27 13.28
516 NYSE CRGY Wed, Dec 27, 2023 13.84 13.85 13.60 13.66
515 NYSE CRGY Tue, Dec 26, 2023 13.37 13.79 13.28 13.77
514 NYSE CRGY Fri, Dec 22, 2023 13.14 13.30 13.03 13.19
513 NYSE CRGY Thu, Dec 21, 2023 12.42 12.97 12.37 12.93
512 NYSE CRGY Wed, Dec 20, 2023 12.51 12.79 12.29 12.36
511 NYSE CRGY Tue, Dec 19, 2023 12.15 12.48 12.12 12.47
510 NYSE CRGY Mon, Dec 18, 2023 12.13 12.35 11.92 12.18
509 NYSE CRGY Fri, Dec 15, 2023 11.83 12.04 11.60 11.94
508 NYSE CRGY Thu, Dec 14, 2023 11.50 11.80 11.50 11.70
507 NYSE CRGY Wed, Dec 13, 2023 10.76 11.20 10.55 11.16
506 NYSE CRGY Tue, Dec 12, 2023 11.04 11.04 10.63 10.69
505 NYSE CRGY Mon, Dec 11, 2023 11.63 11.63 11.24 11.34
504 NYSE CRGY Fri, Dec 8, 2023 11.30 11.51 11.12 11.51
503 NYSE CRGY Thu, Dec 7, 2023 11.05 11.31 11.04 11.20
502 NYSE CRGY Wed, Dec 6, 2023 11.36 11.50 10.95 10.95
501 NYSE CRGY Tue, Dec 5, 2023 11.76 11.78 11.45 11.49
500 NYSE CRGY Mon, Dec 4, 2023 11.51 11.79 11.35 11.51
499 NYSE CRGY Fri, Dec 1, 2023 11.51 11.77 11.26 11.53
498 NYSE CRGY Thu, Nov 30, 2023 11.49 11.80 11.32 11.40
497 NYSE CRGY Wed, Nov 29, 2023 11.55 11.65 11.27 11.41
496 NYSE CRGY Tue, Nov 28, 2023 11.42 11.61 11.30 11.47
495 NYSE CRGY Mon, Nov 27, 2023 11.49 11.69 11.26 11.37
494 NYSE CRGY Fri, Nov 24, 2023 11.41 11.77 11.41 11.63
493 NYSE CRGY Wed, Nov 22, 2023 11.12 11.41 10.87 11.38
492 NYSE CRGY Tue, Nov 21, 2023 11.44 11.63 11.14 11.50
491 NYSE CRGY Mon, Nov 20, 2023 11.60 11.95 11.49 11.53
490 NYSE CRGY Fri, Nov 17, 2023 11.04 11.60 11.04 11.52
489 NYSE CRGY Thu, Nov 16, 2023 11.31 11.35 10.87 10.89
488 NYSE CRGY Wed, Nov 15, 2023 11.44 11.82 11.38 11.50
487 NYSE CRGY Tue, Nov 14, 2023 11.01 11.58 10.95 11.41
486 NYSE CRGY Mon, Nov 13, 2023 10.47 10.70 10.38 10.60
485 NYSE CRGY Fri, Nov 10, 2023 10.49 10.60 10.33 10.52
484 NYSE CRGY Thu, Nov 9, 2023 10.63 10.84 10.39 10.44
483 NYSE CRGY Wed, Nov 8, 2023 10.83 10.92 10.36 10.61
482 NYSE CRGY Tue, Nov 7, 2023 11.74 11.98 10.50 10.97
481 NYSE CRGY Mon, Nov 6, 2023 12.55 12.65 11.97 11.99
480 NYSE CRGY Fri, Nov 3, 2023 12.59 12.67 12.35 12.49
479 NYSE CRGY Thu, Nov 2, 2023 12.17 12.59 12.11 12.52
478 NYSE CRGY Wed, Nov 1, 2023 12.28 12.41 12.06 12.08
477 NYSE CRGY Tue, Oct 31, 2023 12.35 12.40 12.08 12.18
476 NYSE CRGY Mon, Oct 30, 2023 12.45 12.61 12.07 12.35
475 NYSE CRGY Fri, Oct 27, 2023 12.33 12.51 12.10 12.38
474 NYSE CRGY Thu, Oct 26, 2023 12.23 12.41 12.04 12.31
473 NYSE CRGY Wed, Oct 25, 2023 12.08 12.42 12.02 12.33
472 NYSE CRGY Tue, Oct 24, 2023 12.01 12.17 11.93 12.08
471 NYSE CRGY Mon, Oct 23, 2023 11.99 12.25 11.77 11.98
470 NYSE CRGY Fri, Oct 20, 2023 12.22 12.36 12.07 12.15
469 NYSE CRGY Thu, Oct 19, 2023 12.02 12.42 11.88 12.20
468 NYSE CRGY Wed, Oct 18, 2023 12.11 12.20 11.96 12.11
467 NYSE CRGY Tue, Oct 17, 2023 12.18 12.42 12.11 12.11
466 NYSE CRGY Mon, Oct 16, 2023 12.05 12.28 11.89 12.26
465 NYSE CRGY Fri, Oct 13, 2023 11.75 12.02 11.65 12.02
464 NYSE CRGY Thu, Oct 12, 2023 11.74 11.74 11.40 11.49
463 NYSE CRGY Wed, Oct 11, 2023 11.48 11.62 11.24 11.61
462 NYSE CRGY Tue, Oct 10, 2023 11.63 11.75 11.50 11.69
461 NYSE CRGY Mon, Oct 9, 2023 11.43 11.68 11.29 11.64
460 NYSE CRGY Fri, Oct 6, 2023 10.68 11.18 10.55 11.04
459 NYSE CRGY Thu, Oct 5, 2023 10.79 11.03 10.65 10.69
458 NYSE CRGY Wed, Oct 4, 2023 11.57 11.74 10.94 10.96
457 NYSE CRGY Tue, Oct 3, 2023 11.67 11.89 11.61 11.85
456 NYSE CRGY Mon, Oct 2, 2023 12.65 12.65 11.69 11.77
455 NYSE CRGY Fri, Sep 29, 2023 12.82 12.82 12.56 12.64
454 NYSE CRGY Thu, Sep 28, 2023 13.13 13.32 12.63 12.78
453 NYSE CRGY Wed, Sep 27, 2023 12.61 13.13 12.61 13.03
452 NYSE CRGY Tue, Sep 26, 2023 12.29 12.61 12.17 12.21
451 NYSE CRGY Mon, Sep 25, 2023 11.60 12.45 11.60 12.40
450 NYSE CRGY Fri, Sep 22, 2023 11.70 11.83 11.51 11.61
449 NYSE CRGY Thu, Sep 21, 2023 11.94 12.02 11.61 11.64
448 NYSE CRGY Wed, Sep 20, 2023 11.98 12.19 11.88 11.91
447 NYSE CRGY Tue, Sep 19, 2023 12.63 12.69 12.00 12.08
446 NYSE CRGY Mon, Sep 18, 2023 12.73 12.89 12.27 12.49
445 NYSE CRGY Fri, Sep 15, 2023 12.41 12.51 12.28 12.45
444 NYSE CRGY Thu, Sep 14, 2023 12.44 12.56 12.22 12.41
443 NYSE CRGY Wed, Sep 13, 2023 12.56 12.68 12.14 12.30
442 NYSE CRGY Tue, Sep 12, 2023 12.50 12.75 12.37 12.48
441 NYSE CRGY Mon, Sep 11, 2023 13.23 13.31 12.21 12.30
440 NYSE CRGY Fri, Sep 8, 2023 13.30 13.43 13.05 13.10
439 NYSE CRGY Thu, Sep 7, 2023 12.80 13.50 12.74 13.30
438 NYSE CRGY Wed, Sep 6, 2023 13.58 13.78 13.34 13.49
437 NYSE CRGY Tue, Sep 5, 2023 14.00 14.09 13.60 13.62
436 NYSE CRGY Fri, Sep 1, 2023 13.80 14.22 13.80 13.98
435 NYSE CRGY Thu, Aug 31, 2023 13.56 13.76 13.33 13.63
434 NYSE CRGY Wed, Aug 30, 2023 13.54 13.65 13.41 13.50
433 NYSE CRGY Tue, Aug 29, 2023 13.72 13.72 13.46 13.58
432 NYSE CRGY Mon, Aug 28, 2023 13.60 13.77 13.49 13.62
431 NYSE CRGY Fri, Aug 25, 2023 13.29 13.47 13.06 13.38
430 NYSE CRGY Thu, Aug 24, 2023 13.06 13.36 13.06 13.25
429 NYSE CRGY Wed, Aug 23, 2023 13.29 13.30 12.58 13.10
428 NYSE CRGY Tue, Aug 22, 2023 13.43 13.80 13.41 13.57
427 NYSE CRGY Mon, Aug 21, 2023 13.76 13.94 13.41 13.38
426 NYSE CRGY Fri, Aug 18, 2023 13.52 13.89 13.41 13.66
425 NYSE CRGY Thu, Aug 17, 2023 13.63 14.03 13.59 13.64
424 NYSE CRGY Wed, Aug 16, 2023 13.34 13.56 13.34 13.40
423 NYSE CRGY Tue, Aug 15, 2023 13.22 13.46 13.10 13.22
422 NYSE CRGY Mon, Aug 14, 2023 13.53 13.58 13.05 13.42
421 NYSE CRGY Fri, Aug 11, 2023 12.90 13.55 12.81 13.54
420 NYSE CRGY Thu, Aug 10, 2023 13.00 13.22 12.44 12.81
419 NYSE CRGY Wed, Aug 9, 2023 12.25 12.81 12.15 12.67
418 NYSE CRGY Tue, Aug 8, 2023 11.79 12.10 11.49 12.07
417 NYSE CRGY Mon, Aug 7, 2023 12.06 12.14 11.88 12.12
416 NYSE CRGY Fri, Aug 4, 2023 11.90 12.13 11.90 12.01
415 NYSE CRGY Thu, Aug 3, 2023 11.53 12.00 11.41 11.86
414 NYSE CRGY Wed, Aug 2, 2023 11.47 11.54 11.36 11.48
413 NYSE CRGY Tue, Aug 1, 2023 11.80 11.80 11.36 11.59
412 NYSE CRGY Mon, Jul 31, 2023 11.73 11.90 11.61 11.87
411 NYSE CRGY Fri, Jul 28, 2023 11.45 11.74 11.32 11.69
410 NYSE CRGY Thu, Jul 27, 2023 11.43 11.55 11.24 11.36
409 NYSE CRGY Wed, Jul 26, 2023 11.30 11.38 11.16 11.32
408 NYSE CRGY Tue, Jul 25, 2023 11.35 11.54 11.05 11.36
407 NYSE CRGY Mon, Jul 24, 2023 11.16 11.51 11.07 11.35
406 NYSE CRGY Fri, Jul 21, 2023 11.58 11.58 11.24 11.29
405 NYSE CRGY Thu, Jul 20, 2023 11.54 11.66 11.42 11.47
404 NYSE CRGY Wed, Jul 19, 2023 11.45 11.76 11.42 11.43
403 NYSE CRGY Tue, Jul 18, 2023 10.86 11.51 10.86 11.37
402 NYSE CRGY Mon, Jul 17, 2023 10.42 11.10 10.41 10.94
401 NYSE CRGY Fri, Jul 14, 2023 10.90 10.90 10.48 10.51
400 NYSE CRGY Thu, Jul 13, 2023 10.80 11.11 10.78 10.93
399 NYSE CRGY Wed, Jul 12, 2023 10.85 10.97 10.67 10.77
398 NYSE CRGY Tue, Jul 11, 2023 10.80 10.88 10.48 10.66
397 NYSE CRGY Mon, Jul 10, 2023 10.41 10.68 10.38 10.66
396 NYSE CRGY Fri, Jul 7, 2023 10.01 10.64 10.01 10.46
395 NYSE CRGY Thu, Jul 6, 2023 10.24 10.32 9.74 10.04
394 NYSE CRGY Wed, Jul 5, 2023 10.51 10.59 10.37 10.38
393 NYSE CRGY Mon, Jul 3, 2023 10.39 10.56 10.38 10.46
392 NYSE CRGY Fri, Jun 30, 2023 10.69 10.69 10.41 10.42
391 NYSE CRGY Thu, Jun 29, 2023 10.41 10.62 10.37 10.60
390 NYSE CRGY Wed, Jun 28, 2023 10.38 10.47 10.09 10.38
389 NYSE CRGY Tue, Jun 27, 2023 9.98 10.43 9.80 10.35
388 NYSE CRGY Mon, Jun 26, 2023 9.87 10.19 9.84 10.01
387 NYSE CRGY Fri, Jun 23, 2023 9.73 10.07 9.60 9.94
386 NYSE CRGY Thu, Jun 22, 2023 9.85 10.03 9.78 9.92
385 NYSE CRGY Wed, Jun 21, 2023 10.04 10.27 10.00 10.02
384 NYSE CRGY Tue, Jun 20, 2023 10.18 10.24 9.87 10.08
383 NYSE CRGY Fri, Jun 16, 2023 10.49 10.49 10.17 10.31
382 NYSE CRGY Thu, Jun 15, 2023 10.30 10.54 10.24 10.38
381 NYSE CRGY Wed, Jun 14, 2023 10.42 10.53 9.99 10.20
380 NYSE CRGY Tue, Jun 13, 2023 10.20 10.68 10.07 10.26
379 NYSE CRGY Mon, Jun 12, 2023 10.10 10.34 9.86 9.98
378 NYSE CRGY Fri, Jun 9, 2023 10.41 10.43 10.05 10.10
377 NYSE CRGY Thu, Jun 8, 2023 10.43 10.56 10.19 10.30
376 NYSE CRGY Wed, Jun 7, 2023 9.89 10.53 9.89 10.42
375 NYSE CRGY Tue, Jun 6, 2023 9.47 9.91 9.44 9.82
374 NYSE CRGY Mon, Jun 5, 2023 10.12 10.03 9.59 9.91
373 NYSE CRGY Fri, Jun 2, 2023 9.75 10.02 9.62 9.91
372 NYSE CRGY Thu, Jun 1, 2023 9.44 9.67 9.17 9.54
371 NYSE CRGY Wed, May 31, 2023 9.67 9.72 9.26 9.41
370 NYSE CRGY Tue, May 30, 2023 9.62 9.71 9.45 9.67
369 NYSE CRGY Fri, May 26, 2023 9.57 9.87 9.47 9.81
368 NYSE CRGY Thu, May 25, 2023 9.88 9.93 9.36 9.55
367 NYSE CRGY Wed, May 24, 2023 10.25 10.29 9.94 10.10
366 NYSE CRGY Tue, May 23, 2023 10.25 10.46 10.17 10.19
365 NYSE CRGY Mon, May 22, 2023 10.22 10.37 10.04 10.14
364 NYSE CRGY Fri, May 19, 2023 10.53 10.57 10.12 10.21
363 NYSE CRGY Thu, May 18, 2023 10.09 10.38 9.98 10.37
362 NYSE CRGY Wed, May 17, 2023 9.91 10.16 9.60 10.09
361 NYSE CRGY Tue, May 16, 2023 10.07 10.16 9.82 9.83
360 NYSE CRGY Mon, May 15, 2023 10.08 10.40 9.85 10.13
359 NYSE CRGY Fri, May 12, 2023 10.14 10.18 9.78 10.00
358 NYSE CRGY Thu, May 11, 2023 10.67 10.67 9.94 10.04
357 NYSE CRGY Wed, May 10, 2023 10.63 10.68 10.42 10.55
356 NYSE CRGY Tue, May 9, 2023 10.75 10.88 10.45 10.62
355 NYSE CRGY Mon, May 8, 2023 11.36 11.56 10.89 10.90
354 NYSE CRGY Fri, May 5, 2023 10.95 11.30 10.88 11.08
353 NYSE CRGY Thu, May 4, 2023 10.74 11.47 10.60 10.66
352 NYSE CRGY Wed, May 3, 2023 10.84 11.16 10.52 10.61
351 NYSE CRGY Tue, May 2, 2023 11.39 11.42 10.70 10.98
350 NYSE CRGY Mon, May 1, 2023 11.43 11.80 11.39 11.61
349 NYSE CRGY Fri, Apr 28, 2023 11.29 11.85 11.26 11.62
348 NYSE CRGY Thu, Apr 27, 2023 11.15 11.30 11.04 11.22
347 NYSE CRGY Wed, Apr 26, 2023 11.03 11.20 10.98 11.14
346 NYSE CRGY Tue, Apr 25, 2023 11.46 11.46 11.00 11.19
345 NYSE CRGY Mon, Apr 24, 2023 11.39 11.74 11.36 11.66
344 NYSE CRGY Fri, Apr 21, 2023 11.42 11.52 11.21 11.45
343 NYSE CRGY Thu, Apr 20, 2023 11.22 11.40 11.00 11.37
342 NYSE CRGY Wed, Apr 19, 2023 11.45 11.50 11.10 11.46
341 NYSE CRGY Tue, Apr 18, 2023 11.92 12.04 11.49 11.65
340 NYSE CRGY Mon, Apr 17, 2023 12.58 12.68 12.00 12.10
339 NYSE CRGY Fri, Apr 14, 2023 12.65 12.76 12.43 12.57
338 NYSE CRGY Thu, Apr 13, 2023 12.64 12.91 12.55 12.60
337 NYSE CRGY Wed, Apr 12, 2023 12.59 12.84 12.52 12.68
336 NYSE CRGY Tue, Apr 11, 2023 12.36 12.68 12.20 12.51
335 NYSE CRGY Mon, Apr 10, 2023 11.89 12.23 11.89 12.04
334 NYSE CRGY Thu, Apr 6, 2023 11.79 11.98 11.63 11.86
333 NYSE CRGY Wed, Apr 5, 2023 11.81 11.90 11.51 11.77
332 NYSE CRGY Tue, Apr 4, 2023 12.14 12.25 11.80 11.91
331 NYSE CRGY Mon, Apr 3, 2023 11.71 12.02 11.56 12.02
330 NYSE CRGY Fri, Mar 31, 2023 11.19 11.37 11.09 11.31
329 NYSE CRGY Thu, Mar 30, 2023 11.08 11.13 10.85 11.13
328 NYSE CRGY Wed, Mar 29, 2023 10.86 11.07 10.63 10.99
327 NYSE CRGY Tue, Mar 28, 2023 10.56 10.85 10.45 10.82
326 NYSE CRGY Mon, Mar 27, 2023 10.65 10.68 10.04 10.61
325 NYSE CRGY Fri, Mar 24, 2023 10.16 10.72 10.11 10.71
324 NYSE CRGY Thu, Mar 23, 2023 10.67 10.71 10.13 10.32
323 NYSE CRGY Wed, Mar 22, 2023 10.70 10.84 10.38 10.48
322 NYSE CRGY Tue, Mar 21, 2023 10.66 10.83 10.40 10.69
321 NYSE CRGY Mon, Mar 20, 2023 10.27 10.57 10.08 10.46
320 NYSE CRGY Fri, Mar 17, 2023 10.45 10.53 10.02 10.31
319 NYSE CRGY Thu, Mar 16, 2023 9.94 10.66 9.80 10.37
318 NYSE CRGY Wed, Mar 15, 2023 10.44 10.50 9.98 10.12
317 NYSE CRGY Tue, Mar 14, 2023 11.08 11.32 10.50 10.75
316 NYSE CRGY Mon, Mar 13, 2023 11.78 11.78 10.87 10.97
315 NYSE CRGY Fri, Mar 10, 2023 11.24 11.59 11.07 11.21
314 NYSE CRGY Thu, Mar 9, 2023 11.68 11.85 11.23 11.28
313 NYSE CRGY Wed, Mar 8, 2023 12.35 12.47 11.33 11.62
312 NYSE CRGY Tue, Mar 7, 2023 12.01 12.12 11.67 11.74
311 NYSE CRGY Mon, Mar 6, 2023 12.19 12.19 11.90 12.07
310 NYSE CRGY Fri, Mar 3, 2023 11.84 12.45 11.80 12.31
309 NYSE CRGY Thu, Mar 2, 2023 11.58 12.16 11.46 12.00
308 NYSE CRGY Wed, Mar 1, 2023 11.39 11.76 11.39 11.61
307 NYSE CRGY Tue, Feb 28, 2023 12.01 12.03 11.50 11.54
306 NYSE CRGY Mon, Feb 27, 2023 11.92 12.11 11.79 11.88
305 NYSE CRGY Fri, Feb 24, 2023 11.33 11.81 11.30 11.79
304 NYSE CRGY Thu, Feb 23, 2023 11.26 11.66 11.19 11.52
303 NYSE CRGY Wed, Feb 22, 2023 10.94 11.15 10.73 11.05
302 NYSE CRGY Tue, Feb 21, 2023 11.06 11.20 10.79 10.93
301 NYSE CRGY Fri, Feb 17, 2023 11.46 11.46 11.12 11.18
300 NYSE CRGY Thu, Feb 16, 2023 11.78 12.01 11.57 11.59
299 NYSE CRGY Wed, Feb 15, 2023 11.84 11.88 11.26 11.78
298 NYSE CRGY Tue, Feb 14, 2023 11.95 12.06 11.35 11.90
297 NYSE CRGY Mon, Feb 13, 2023 12.09 12.19 11.90 12.14
296 NYSE CRGY Fri, Feb 10, 2023 11.45 12.20 11.45 12.17
295 NYSE CRGY Thu, Feb 9, 2023 11.53 11.60 11.28 11.31
294 NYSE CRGY Wed, Feb 8, 2023 11.50 11.57 11.35 11.46
293 NYSE CRGY Tue, Feb 7, 2023 11.09 11.55 11.03 11.52
292 NYSE CRGY Mon, Feb 6, 2023 11.25 11.43 10.91 11.12
291 NYSE CRGY Fri, Feb 3, 2023 11.34 11.73 11.25 11.34
290 NYSE CRGY Thu, Feb 2, 2023 11.90 11.92 11.16 11.33
289 NYSE CRGY Wed, Feb 1, 2023 12.00 12.03 11.46 11.88
288 NYSE CRGY Tue, Jan 31, 2023 11.73 12.08 11.57 12.06
287 NYSE CRGY Mon, Jan 30, 2023 12.04 12.25 11.64 11.75
286 NYSE CRGY Fri, Jan 27, 2023 12.38 12.65 12.23 12.40
285 NYSE CRGY Thu, Jan 26, 2023 12.20 12.44 12.12 12.37
284 NYSE CRGY Wed, Jan 25, 2023 12.26 12.66 11.26 12.23
283 NYSE CRGY Tue, Jan 24, 2023 13.55 13.55 12.98 12.99
282 NYSE CRGY Mon, Jan 23, 2023 12.99 13.49 12.78 13.42
281 NYSE CRGY Fri, Jan 20, 2023 13.20 13.30 12.64 12.95
280 NYSE CRGY Thu, Jan 19, 2023 12.70 13.18 12.49 13.13
279 NYSE CRGY Wed, Jan 18, 2023 12.85 13.21 12.59 12.61
278 NYSE CRGY Tue, Jan 17, 2023 12.90 13.08 12.69 12.79
277 NYSE CRGY Fri, Jan 13, 2023 12.72 13.04 12.62 12.84
276 NYSE CRGY Thu, Jan 12, 2023 12.39 12.96 12.30 12.86
275 NYSE CRGY Wed, Jan 11, 2023 12.07 12.27 11.63 12.26
274 NYSE CRGY Tue, Jan 10, 2023 11.66 11.99 11.44 11.89
273 NYSE CRGY Mon, Jan 9, 2023 11.08 11.43 11.08 11.34
272 NYSE CRGY Fri, Jan 6, 2023 11.26 11.36 10.89 10.97
271 NYSE CRGY Thu, Jan 5, 2023 11.09 11.37 10.83 11.16
270 NYSE CRGY Wed, Jan 4, 2023 11.27 11.51 11.12 11.19
269 NYSE CRGY Tue, Jan 3, 2023 11.82 12.10 11.16 11.44
268 NYSE CRGY Fri, Dec 30, 2022 11.91 12.09 11.76 11.99
267 NYSE CRGY Thu, Dec 29, 2022 12.00 12.15 11.93 12.01
266 NYSE CRGY Wed, Dec 28, 2022 12.42 12.52 11.82 11.96
265 NYSE CRGY Tue, Dec 27, 2022 12.67 12.71 12.41 12.58
264 NYSE CRGY Fri, Dec 23, 2022 12.12 12.63 11.93 12.62
263 NYSE CRGY Thu, Dec 22, 2022 12.49 12.53 11.71 12.09
262 NYSE CRGY Wed, Dec 21, 2022 12.60 12.64 12.37 12.49
261 NYSE CRGY Tue, Dec 20, 2022 12.07 12.48 12.07 12.33
260 NYSE CRGY Mon, Dec 19, 2022 11.78 12.19 11.78 12.07
259 NYSE CRGY Fri, Dec 16, 2022 11.70 11.92 11.40 11.72
258 NYSE CRGY Thu, Dec 15, 2022 12.13 12.26 11.60 12.01
257 NYSE CRGY Wed, Dec 14, 2022 12.51 12.82 12.13 12.16
256 NYSE CRGY Tue, Dec 13, 2022 12.48 12.98 12.39 12.52
255 NYSE CRGY Mon, Dec 12, 2022 12.18 12.40 12.03 12.27
254 NYSE CRGY Fri, Dec 9, 2022 12.20 12.51 11.98 12.14
253 NYSE CRGY Thu, Dec 8, 2022 12.82 12.91 12.05 12.18
252 NYSE CRGY Wed, Dec 7, 2022 12.69 12.93 12.35 12.51
251 NYSE CRGY Tue, Dec 6, 2022 13.54 13.83 12.56 12.64
250 NYSE CRGY Mon, Dec 5, 2022 13.59 14.26 13.34 13.63
249 NYSE CRGY Fri, Dec 2, 2022 13.60 13.75 13.18 13.34
248 NYSE CRGY Thu, Dec 1, 2022 14.18 14.44 13.66 13.72
247 NYSE CRGY Wed, Nov 30, 2022 14.29 14.37 13.87 14.05
246 NYSE CRGY Tue, Nov 29, 2022 13.79 14.07 13.64 14.03
245 NYSE CRGY Mon, Nov 28, 2022 13.83 14.05 13.52 13.56
244 NYSE CRGY Fri, Nov 25, 2022 14.15 14.57 14.08 14.28
243 NYSE CRGY Wed, Nov 23, 2022 14.41 14.59 14.04 14.14
242 NYSE CRGY Tue, Nov 22, 2022 13.89 14.57 13.89 14.50
241 NYSE CRGY Mon, Nov 21, 2022 13.75 14.02 13.17 13.78
240 NYSE CRGY Fri, Nov 18, 2022 13.98 14.10 13.45 14.06
239 NYSE CRGY Thu, Nov 17, 2022 14.19 14.45 13.94 14.23
238 NYSE CRGY Wed, Nov 16, 2022 13.97 14.11 13.56 13.85
237 NYSE CRGY Tue, Nov 15, 2022 13.70 14.37 13.49 14.30
236 NYSE CRGY Mon, Nov 14, 2022 14.34 14.54 13.60 13.64
235 NYSE CRGY Fri, Nov 11, 2022 14.66 14.90 14.13 14.37
234 NYSE CRGY Thu, Nov 10, 2022 15.07 15.14 14.05 14.34
233 NYSE CRGY Wed, Nov 9, 2022 14.87 14.87 13.86 14.10
232 NYSE CRGY Tue, Nov 8, 2022 14.88 15.11 14.43 15.03
231 NYSE CRGY Mon, Nov 7, 2022 14.63 15.11 14.54 14.85
230 NYSE CRGY Fri, Nov 4, 2022 14.29 14.62 14.11 14.43
229 NYSE CRGY Thu, Nov 3, 2022 13.51 13.98 13.48 13.77
228 NYSE CRGY Wed, Nov 2, 2022 14.39 14.46 13.49 13.74
227 NYSE CRGY Tue, Nov 1, 2022 14.10 14.82 13.90 14.42
226 NYSE CRGY Mon, Oct 31, 2022 13.37 13.92 13.29 13.78
225 NYSE CRGY Fri, Oct 28, 2022 13.98 13.98 13.14 13.44
224 NYSE CRGY Thu, Oct 27, 2022 14.82 14.98 13.85 13.88
223 NYSE CRGY Wed, Oct 26, 2022 14.64 15.07 14.49 14.50
222 NYSE CRGY Tue, Oct 25, 2022 14.54 14.67 14.30 14.60
221 NYSE CRGY Mon, Oct 24, 2022 14.79 14.80 14.36 14.57
220 NYSE CRGY Fri, Oct 21, 2022 14.60 14.88 14.37 14.83
219 NYSE CRGY Thu, Oct 20, 2022 14.68 14.86 14.37 14.49
218 NYSE CRGY Wed, Oct 19, 2022 14.44 14.68 14.03 14.61
217 NYSE CRGY Tue, Oct 18, 2022 14.85 14.99 14.34 14.58
216 NYSE CRGY Mon, Oct 17, 2022 14.42 14.83 14.33 14.61
215 NYSE CRGY Fri, Oct 14, 2022 15.13 15.24 14.11 14.14
214 NYSE CRGY Thu, Oct 13, 2022 14.39 15.42 14.35 15.21
213 NYSE CRGY Wed, Oct 12, 2022 14.62 14.89 14.13 14.57
212 NYSE CRGY Tue, Oct 11, 2022 14.13 14.87 13.90 14.62
211 NYSE CRGY Mon, Oct 10, 2022 15.44 15.44 14.31 14.40
210 NYSE CRGY Fri, Oct 7, 2022 16.05 16.39 15.39 15.50
209 NYSE CRGY Thu, Oct 6, 2022 15.73 16.26 15.73 16.08
208 NYSE CRGY Wed, Oct 5, 2022 15.10 16.00 14.81 15.81
207 NYSE CRGY Tue, Oct 4, 2022 14.94 15.33 14.74 15.33
206 NYSE CRGY Mon, Oct 3, 2022 13.94 14.67 13.94 14.64
205 NYSE CRGY Fri, Sep 30, 2022 13.48 13.79 13.33 13.47
204 NYSE CRGY Thu, Sep 29, 2022 13.57 13.69 13.16 13.68
203 NYSE CRGY Wed, Sep 28, 2022 13.15 13.88 12.92 13.77
202 NYSE CRGY Tue, Sep 27, 2022 13.07 13.09 12.57 12.84
201 NYSE CRGY Mon, Sep 26, 2022 13.24 13.46 12.85 12.92
200 NYSE CRGY Fri, Sep 23, 2022 13.62 13.78 12.66 13.57
199 NYSE CRGY Thu, Sep 22, 2022 14.65 14.76 14.10 14.12
198 NYSE CRGY Wed, Sep 21, 2022 15.00 15.10 14.30 14.34
197 NYSE CRGY Tue, Sep 20, 2022 15.08 15.08 14.65 14.76
196 NYSE CRGY Mon, Sep 19, 2022 14.66 15.29 14.55 15.18
195 NYSE CRGY Fri, Sep 16, 2022 15.66 15.69 14.77 15.02
194 NYSE CRGY Thu, Sep 15, 2022 16.16 16.42 15.75 15.80
193 NYSE CRGY Wed, Sep 14, 2022 15.81 16.93 15.81 16.37
192 NYSE CRGY Tue, Sep 13, 2022 15.80 16.41 15.51 15.69
191 NYSE CRGY Mon, Sep 12, 2022 16.11 16.31 15.82 15.88
190 NYSE CRGY Fri, Sep 9, 2022 16.35 16.58 15.62 15.85
189 NYSE CRGY Thu, Sep 8, 2022 15.63 16.39 15.59 16.27
188 NYSE CRGY Wed, Sep 7, 2022 15.63 16.00 14.01 15.59
187 NYSE CRGY Tue, Sep 6, 2022 17.39 17.75 16.84 16.87
186 NYSE CRGY Fri, Sep 2, 2022 16.87 17.07 16.50 16.77
185 NYSE CRGY Thu, Sep 1, 2022 17.02 17.02 16.22 16.34
184 NYSE CRGY Wed, Aug 31, 2022 16.00 17.18 15.75 17.13
183 NYSE CRGY Tue, Aug 30, 2022 16.99 17.19 15.60 16.34
182 NYSE CRGY Mon, Aug 29, 2022 16.83 17.53 16.80 17.26
181 NYSE CRGY Fri, Aug 26, 2022 17.22 17.22 16.76 17.01
180 NYSE CRGY Thu, Aug 25, 2022 17.91 17.95 17.04 17.20
179 NYSE CRGY Wed, Aug 24, 2022 17.47 18.01 17.39 17.80
178 NYSE CRGY Tue, Aug 23, 2022 17.57 18.03 17.32 17.36
177 NYSE CRGY Mon, Aug 22, 2022 16.71 17.38 16.44 17.16
176 NYSE CRGY Fri, Aug 19, 2022 17.65 17.73 16.98 17.14
175 NYSE CRGY Thu, Aug 18, 2022 17.88 18.16 17.48 17.79
174 NYSE CRGY Wed, Aug 17, 2022 16.53 17.73 16.50 17.59
173 NYSE CRGY Tue, Aug 16, 2022 16.86 17.24 16.22 16.44
172 NYSE CRGY Mon, Aug 15, 2022 16.05 16.05 15.11 15.94
171 NYSE CRGY Fri, Aug 12, 2022 16.10 16.65 15.54 16.43
170 NYSE CRGY Thu, Aug 11, 2022 15.00 16.02 15.00 15.74
169 NYSE CRGY Wed, Aug 10, 2022 13.79 14.56 13.57 14.43
168 NYSE CRGY Tue, Aug 9, 2022 13.66 13.91 13.50 13.63
167 NYSE CRGY Mon, Aug 8, 2022 13.64 13.78 13.34 13.57
166 NYSE CRGY Fri, Aug 5, 2022 12.72 13.75 12.72 13.62
165 NYSE CRGY Thu, Aug 4, 2022 12.92 13.15 12.60 12.96
164 NYSE CRGY Wed, Aug 3, 2022 13.81 13.89 12.97 13.13
163 NYSE CRGY Tue, Aug 2, 2022 13.90 14.05 13.57 13.75
162 NYSE CRGY Mon, Aug 1, 2022 14.28 14.53 13.77 13.83
161 NYSE CRGY Fri, Jul 29, 2022 14.62 15.00 14.38 14.60
160 NYSE CRGY Thu, Jul 28, 2022 14.43 14.61 14.08 14.33
159 NYSE CRGY Wed, Jul 27, 2022 13.83 14.27 13.64 14.20
158 NYSE CRGY Tue, Jul 26, 2022 13.91 14.16 13.63 13.75
157 NYSE CRGY Mon, Jul 25, 2022 13.24 13.88 12.92 13.86
156 NYSE CRGY Fri, Jul 22, 2022 13.42 13.51 12.89 13.00
155 NYSE CRGY Thu, Jul 21, 2022 13.17 13.35 12.68 13.34
154 NYSE CRGY Wed, Jul 20, 2022 13.37 13.64 13.18 13.59
153 NYSE CRGY Tue, Jul 19, 2022 13.01 13.51 13.01 13.46
152 NYSE CRGY Mon, Jul 18, 2022 12.75 13.14 12.75 12.95
151 NYSE CRGY Fri, Jul 15, 2022 12.29 12.41 11.94 12.37
150 NYSE CRGY Thu, Jul 14, 2022 12.00 12.03 11.59 11.94
149 NYSE CRGY Wed, Jul 13, 2022 12.05 12.66 12.05 12.34
148 NYSE CRGY Tue, Jul 12, 2022 12.29 12.56 12.14 12.25
147 NYSE CRGY Mon, Jul 11, 2022 12.42 12.76 12.16 12.60
146 NYSE CRGY Fri, Jul 8, 2022 12.40 12.80 12.05 12.71
145 NYSE CRGY Thu, Jul 7, 2022 11.59 12.40 11.59 12.24
144 NYSE CRGY Wed, Jul 6, 2022 11.59 11.81 10.86 11.28
143 NYSE CRGY Tue, Jul 5, 2022 12.02 12.16 11.23 11.76
142 NYSE CRGY Fri, Jul 1, 2022 12.57 12.78 12.01 12.52
141 NYSE CRGY Thu, Jun 30, 2022 12.39 12.89 12.27 12.48
140 NYSE CRGY Wed, Jun 29, 2022 13.81 13.87 12.66 12.79
139 NYSE CRGY Tue, Jun 28, 2022 13.75 14.07 13.22 13.48
138 NYSE CRGY Mon, Jun 27, 2022 13.00 13.41 12.87 13.29
137 NYSE CRGY Fri, Jun 24, 2022 13.22 13.46 12.74 12.93
136 NYSE CRGY Thu, Jun 23, 2022 13.19 13.48 12.38 12.89
135 NYSE CRGY Wed, Jun 22, 2022 13.64 13.89 12.93 13.18
134 NYSE CRGY Tue, Jun 21, 2022 14.32 14.78 14.13 14.31
133 NYSE CRGY Fri, Jun 17, 2022 15.13 15.31 13.90 14.02
132 NYSE CRGY Thu, Jun 16, 2022 15.50 15.69 15.02 15.12
131 NYSE CRGY Wed, Jun 15, 2022 15.67 16.22 15.47 15.94
130 NYSE CRGY Tue, Jun 14, 2022 16.28 16.33 15.26 15.64
129 NYSE CRGY Mon, Jun 13, 2022 16.65 17.06 15.58 15.96
128 NYSE CRGY Fri, Jun 10, 2022 17.90 18.20 17.51 18.01
127 NYSE CRGY Thu, Jun 9, 2022 18.42 18.52 17.90 18.11
126 NYSE CRGY Wed, Jun 8, 2022 18.34 18.96 18.32 18.62
125 NYSE CRGY Tue, Jun 7, 2022 17.59 18.36 17.50 18.34
124 NYSE CRGY Mon, Jun 6, 2022 18.43 18.50 17.45 17.68
123 NYSE CRGY Fri, Jun 3, 2022 18.50 18.58 17.65 18.19
122 NYSE CRGY Thu, Jun 2, 2022 18.36 18.79 18.19 18.50
121 NYSE CRGY Wed, Jun 1, 2022 18.27 18.71 18.10 18.50
120 NYSE CRGY Tue, May 31, 2022 18.25 18.32 17.74 18.07
119 NYSE CRGY Fri, May 27, 2022 17.27 17.97 17.01 17.93
118 NYSE CRGY Thu, May 26, 2022 17.60 17.60 16.96 17.27
117 NYSE CRGY Wed, May 25, 2022 16.76 17.40 16.55 17.28
116 NYSE CRGY Tue, May 24, 2022 17.16 17.32 16.69 16.76
115 NYSE CRGY Mon, May 23, 2022 16.91 17.44 16.35 17.44
114 NYSE CRGY Fri, May 20, 2022 16.88 17.17 16.40 16.55
113 NYSE CRGY Thu, May 19, 2022 16.50 17.18 16.50 16.64
112 NYSE CRGY Wed, May 18, 2022 17.52 17.65 16.80 16.96
111 NYSE CRGY Tue, May 17, 2022 17.29 17.84 16.96 17.63
110 NYSE CRGY Mon, May 16, 2022 16.70 17.38 16.70 17.02
109 NYSE CRGY Fri, May 13, 2022 15.99 16.80 15.99 16.57
108 NYSE CRGY Thu, May 12, 2022 15.51 16.25 15.22 15.75
107 NYSE CRGY Wed, May 11, 2022 16.00 16.85 15.22 15.51
106 NYSE CRGY Tue, May 10, 2022 15.48 16.16 14.82 15.51
105 NYSE CRGY Mon, May 9, 2022 16.33 16.33 15.21 15.30
104 NYSE CRGY Fri, May 6, 2022 16.98 17.19 16.47 16.86
103 NYSE CRGY Thu, May 5, 2022 17.44 17.59 16.28 16.83
102 NYSE CRGY Wed, May 4, 2022 16.60 17.34 16.30 17.30
101 NYSE CRGY Tue, May 3, 2022 15.39 16.40 15.39 16.33
100 NYSE CRGY Mon, May 2, 2022 15.51 15.96 14.90 15.39
99 NYSE CRGY Fri, Apr 29, 2022 16.60 16.66 15.51 15.71
98 NYSE CRGY Thu, Apr 28, 2022 16.26 16.67 15.63 16.55
97 NYSE CRGY Wed, Apr 27, 2022 16.04 16.24 15.56 16.06
96 NYSE CRGY Tue, Apr 26, 2022 16.48 16.84 15.94 15.97
95 NYSE CRGY Mon, Apr 25, 2022 16.64 16.85 15.50 16.55
94 NYSE CRGY Fri, Apr 22, 2022 17.83 18.24 16.90 17.10
93 NYSE CRGY Thu, Apr 21, 2022 18.75 19.23 17.78 17.99
92 NYSE CRGY Wed, Apr 20, 2022 18.30 18.86 18.16 18.72
91 NYSE CRGY Tue, Apr 19, 2022 18.13 18.55 17.85 18.07
90 NYSE CRGY Mon, Apr 18, 2022 19.34 19.65 17.96 18.39
89 NYSE CRGY Thu, Apr 14, 2022 18.66 19.16 18.55 19.00
88 NYSE CRGY Wed, Apr 13, 2022 18.42 18.81 18.00 18.64
87 NYSE CRGY Tue, Apr 12, 2022 18.15 18.79 17.96 18.10
86 NYSE CRGY Mon, Apr 11, 2022 18.09 18.09 17.34 17.82
85 NYSE CRGY Fri, Apr 8, 2022 18.14 18.62 18.02 18.45
84 NYSE CRGY Thu, Apr 7, 2022 18.03 18.23 17.35 17.94
83 NYSE CRGY Wed, Apr 6, 2022 18.30 18.31 17.65 18.02
82 NYSE CRGY Tue, Apr 5, 2022 18.50 18.84 18.04 18.11
81 NYSE CRGY Mon, Apr 4, 2022 18.52 18.83 18.17 18.51
80 NYSE CRGY Fri, Apr 1, 2022 17.50 18.42 17.50 18.41
79 NYSE CRGY Thu, Mar 31, 2022 17.33 17.98 17.25 17.34
78 NYSE CRGY Wed, Mar 30, 2022 17.95 18.39 17.39 17.52
77 NYSE CRGY Tue, Mar 29, 2022 17.00 17.73 16.69 17.71
76 NYSE CRGY Mon, Mar 28, 2022 17.61 17.73 17.14 17.27
75 NYSE CRGY Fri, Mar 25, 2022 17.10 18.08 17.10 18.07
74 NYSE CRGY Thu, Mar 24, 2022 17.22 17.57 16.93 17.18
73 NYSE CRGY Wed, Mar 23, 2022 17.00 17.80 16.92 17.27
72 NYSE CRGY Tue, Mar 22, 2022 16.65 16.79 16.21 16.79
71 NYSE CRGY Mon, Mar 21, 2022 16.65 17.04 16.21 16.65
70 NYSE CRGY Fri, Mar 18, 2022 16.19 16.43 15.86 16.32
69 NYSE CRGY Thu, Mar 17, 2022 15.10 16.27 15.10 16.17
68 NYSE CRGY Wed, Mar 16, 2022 15.11 15.41 14.78 14.92
67 NYSE CRGY Tue, Mar 15, 2022 14.70 15.31 14.20 15.14
66 NYSE CRGY Mon, Mar 14, 2022 16.19 16.19 14.87 15.33
65 NYSE CRGY Fri, Mar 11, 2022 16.67 17.07 16.06 16.15
64 NYSE CRGY Thu, Mar 10, 2022 16.54 17.08 16.00 16.96
63 NYSE CRGY Wed, Mar 9, 2022 16.22 16.46 15.65 16.32
62 NYSE CRGY Tue, Mar 8, 2022 16.91 17.95 16.31 16.68
61 NYSE CRGY Mon, Mar 7, 2022 16.00 16.90 15.95 16.45
60 NYSE CRGY Fri, Mar 4, 2022 15.14 15.91 15.02 15.65
59 NYSE CRGY Thu, Mar 3, 2022 15.17 15.28 14.82 15.14
58 NYSE CRGY Wed, Mar 2, 2022 15.45 15.75 14.96 15.38
57 NYSE CRGY Tue, Mar 1, 2022 15.37 15.60 14.72 15.00
56 NYSE CRGY Mon, Feb 28, 2022 14.71 15.37 14.71 15.15
55 NYSE CRGY Fri, Feb 25, 2022 14.21 14.68 14.04 14.66
54 NYSE CRGY Thu, Feb 24, 2022 14.41 14.55 13.73 14.31
53 NYSE CRGY Wed, Feb 23, 2022 13.87 14.10 13.74 13.94
52 NYSE CRGY Tue, Feb 22, 2022 14.40 14.56 13.53 13.81
51 NYSE CRGY Fri, Feb 18, 2022 14.46 14.56 13.97 14.12
50 NYSE CRGY Thu, Feb 17, 2022 14.38 15.08 14.32 14.51
49 NYSE CRGY Wed, Feb 16, 2022 14.17 15.30 14.05 14.25
48 NYSE CRGY Tue, Feb 15, 2022 13.66 13.92 13.34 13.59
47 NYSE CRGY Mon, Feb 14, 2022 13.99 14.18 13.62 13.97
46 NYSE CRGY Fri, Feb 11, 2022 13.61 14.07 13.56 13.99
45 NYSE CRGY Thu, Feb 10, 2022 13.21 14.05 13.15 13.34
44 NYSE CRGY Wed, Feb 9, 2022 13.05 13.74 13.01 13.33
43 NYSE CRGY Tue, Feb 8, 2022 13.62 13.62 12.86 12.95
42 NYSE CRGY Mon, Feb 7, 2022 14.00 14.00 13.47 13.52
41 NYSE CRGY Fri, Feb 4, 2022 13.43 14.11 13.43 13.96
40 NYSE CRGY Thu, Feb 3, 2022 13.30 13.36 12.92 13.30
39 NYSE CRGY Wed, Feb 2, 2022 14.04 14.12 13.15 13.50
38 NYSE CRGY Tue, Feb 1, 2022 13.30 14.10 13.30 13.95
37 NYSE CRGY Mon, Jan 31, 2022 12.90 13.56 12.66 13.27
36 NYSE CRGY Fri, Jan 28, 2022 12.79 13.00 12.15 12.69
35 NYSE CRGY Thu, Jan 27, 2022 13.38 13.52 12.60 12.87
34 NYSE CRGY Wed, Jan 26, 2022 13.84 14.12 12.83 13.06
33 NYSE CRGY Tue, Jan 25, 2022 12.89 13.91 12.35 13.68
32 NYSE CRGY Mon, Jan 24, 2022 12.38 13.23 11.90 13.06
31 NYSE CRGY Fri, Jan 21, 2022 13.38 13.46 12.31 12.60
30 NYSE CRGY Thu, Jan 20, 2022 14.20 14.80 13.34 13.48
29 NYSE CRGY Wed, Jan 19, 2022 15.21 15.42 14.18 14.20
28 NYSE CRGY Tue, Jan 18, 2022 15.35 15.59 14.74 15.21
27 NYSE CRGY Fri, Jan 14, 2022 14.40 15.16 14.40 15.13
26 NYSE CRGY Thu, Jan 13, 2022 14.69 14.73 14.10 14.32
25 NYSE CRGY Wed, Jan 12, 2022 14.94 15.19 14.40 14.64
24 NYSE CRGY Tue, Jan 11, 2022 13.58 14.64 13.33 14.62
23 NYSE CRGY Mon, Jan 10, 2022 14.00 14.07 13.27 13.58
22 NYSE CRGY Fri, Jan 7, 2022 14.26 14.29 13.80 14.05
21 NYSE CRGY Thu, Jan 6, 2022 13.90 14.39 13.64 14.18
20 NYSE CRGY Wed, Jan 5, 2022 14.06 14.56 13.45 13.54
19 NYSE CRGY Tue, Jan 4, 2022 13.61 14.17 13.61 13.94
18 NYSE CRGY Mon, Jan 3, 2022 12.72 13.61 12.72 13.45
17 NYSE CRGY Fri, Dec 31, 2021 12.79 13.05 12.40 12.68
16 NYSE CRGY Thu, Dec 30, 2021 13.55 14.02 12.75 12.79
15 NYSE CRGY Wed, Dec 29, 2021 13.75 13.75 13.05 13.44
14 NYSE CRGY Tue, Dec 28, 2021 12.85 13.95 12.85 13.42
13 NYSE CRGY Mon, Dec 27, 2021 12.31 12.84 12.12 12.84
12 NYSE CRGY Thu, Dec 23, 2021 12.75 12.91 12.36 12.43
11 NYSE CRGY Wed, Dec 22, 2021 12.21 13.04 11.90 12.44
10 NYSE CRGY Tue, Dec 21, 2021 12.39 12.72 11.97 12.24
9 NYSE CRGY Mon, Dec 20, 2021 12.67 12.88 12.28 12.39
8 NYSE CRGY Fri, Dec 17, 2021 13.70 13.70 13.03 13.28
7 NYSE CRGY Thu, Dec 16, 2021 14.52 14.99 13.54 13.78
6 NYSE CRGY Wed, Dec 15, 2021 14.50 14.67 13.57 14.50
5 NYSE CRGY Tue, Dec 14, 2021 14.59 14.78 14.12 14.50
4 NYSE CRGY Mon, Dec 13, 2021 16.01 16.04 14.86 14.93
3 NYSE CRGY Fri, Dec 10, 2021 16.40 16.54 15.42 16.00
2 NYSE CRGY Thu, Dec 9, 2021 16.68 17.00 16.06 16.38
1 NYSE CRGY Wed, Dec 8, 2021 15.10 16.94 15.10 16.82
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024