Premium
Crescent Energy Company (CRGY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.725 | -19.8037790698 | 13.76 | 13.775 | 10.3501 | 5119390 | 12.27448766 | CS |
| 4 | -4.265 | -27.8758169935 | 15.3 | 15.58 | 10.3501 | 3025746 | 13.59272829 | CS |
| 12 | -3.595 | -24.5727956254 | 14.63 | 16.9398 | 10.3501 | 3002983 | 14.38154136 | CS |
| 26 | -0.335 | -2.94635004398 | 11.37 | 16.9398 | 10.08 | 3253322 | 13.50451823 | CS |
| 52 | -0.705 | -6.00511073254 | 11.74 | 16.9398 | 9.88 | 2832618 | 12.70660056 | CS |
| 156 | -4.965 | -31.03125 | 16 | 19.65 | 9.17 | 1311172 | 12.68576913 | CS |
| 260 | -4.065 | -26.9205298013 | 15.1 | 19.65 | 9.17 | 1235587 | 12.7063059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 11.29 | -0.26 | -2.25 | 11.25 | 11.62 | 10.96 | 5628911 |
| 1741045200 | 11.55 | -1.07 | -8.48 | 12.66 | 12.71 | 11.47 | 5321142 |
| 1740786000 | 12.62 | -0.16 | -1.25 | 12.65 | 12.845 | 12.42 | 4736526 |
| 1740699600 | 12.78 | -0.69 | -5.12 | 13.39 | 13.39 | 12.643 | 5923665 |
| 1740613200 | 13.47 | -0.22 | -1.61 | 13.76 | 13.775 | 13.26 | 3986489 |
| 1740526800 | 13.69 | -0.51 | -3.59 | 13.96 | 14.21 | 13.665 | 3302376 |
| 1740440400 | 14.2 | -0.06 | -0.42 | 14.35 | 14.435 | 14.12 | 2288209 |
| 1740181200 | 14.26 | -0.75 | -5.00 | 15.01 | 15.13 | 14.1701 | 2808533 |
| 1740094800 | 15.01 | -0.17 | -1.12 | 15.04 | 15.245 | 14.845 | 2067538 |
| 1740008400 | 15.18 | 0.03 | 0.20 | 15.18 | 15.58 | 15.1 | 2141625 |
| 1739922000 | 15.15 | 0.28 | 1.88 | 14.89 | 15.49 | 14.61 | 1921770 |
| 1739576400 | 14.87 | 0.35 | 2.41 | 14.57 | 15 | 14.57 | 2025239 |
| 1739490000 | 14.52 | 0.04 | 0.28 | 14.4 | 14.57 | 14.29 | 1356787 |
| 1739403600 | 14.48 | -0.54 | -3.60 | 14.87 | 15.04 | 14.42 | 1987017 |
| 1739317200 | 15.02 | 0 | 0.00 | 15.13 | 15.51 | 15.005 | 1895636 |
| 1739230800 | 15.02 | 0.36 | 2.46 | 14.84 | 15.11 | 14.78 | 3190642 |
| 1738971600 | 14.66 | 0.03 | 0.21 | 14.75 | 14.87 | 14.66 | 2060772 |
| 1738885200 | 14.63 | -0.46 | -3.05 | 15.11 | 15.179 | 14.495 | 3300084 |
| 1738798800 | 15.09 | -0.15 | -0.98 | 15.3 | 15.325 | 15.05 | 1618740 |
| 1738712400 | 15.24 | 0.21 | 1.40 | 14.85 | 15.33 | 14.8 | 2259456 |
| 1738626000 | 15.03 | -0.03 | -0.20 | 15.12 | 15.24 | 14.73 | 2034238 |
| 1738366800 | 15.06 | -0.39 | -2.52 | 15.53 | 15.53 | 14.82 | 1902657 |
| 1738280400 | 15.45 | -0.19 | -1.21 | 15.65 | 15.735 | 15.38 | 1651364 |
| 1738194000 | 15.64 | 0.01 | 0.06 | 15.52 | 15.79 | 15.44 | 1908024 |
| 1738107600 | 15.63 | -0.19 | -1.20 | 15.83 | 16.02 | 15.31 | 2354356 |
| 1738021200 | 15.82 | -0.17 | -1.06 | 15.9 | 16.094999 | 15.48 | 2601947 |
| 1737762000 | 15.99 | -0.17 | -1.05 | 16.469999 | 16.489999 | 15.93 | 1894089 |
| 1737675600 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1737589200 | 16.16 | -0.1 | -0.62 | 16.28 | 16.434999 | 16.01 | 2216318 |
| 1737502800 | 16.26 | -0.36 | -2.17 | 16.55 | 16.55 | 16.055 | 2423754 |
| 1737157200 | 16.62 | -0.12 | -0.72 | 16.67 | 16.8494 | 16.379999 | 2039376 |
| 1737070800 | 16.739999 | 0.06 | 0.36 | 16.66 | 16.885 | 16.55 | 2306302 |
| 1736984400 | 16.68 | 0.09 | 0.54 | 16.78 | 16.9398 | 16.629999 | 2144255 |
| 1736898000 | 16.59 | 0.18 | 1.10 | 16.44 | 16.6725 | 16.29 | 3149289 |
| 1736811600 | 16.41 | 0.55 | 3.47 | 16.19 | 16.559999 | 15.89 | 3592172 |
| 1736552400 | 15.86 | 0.13 | 0.83 | 16 | 16.239999 | 15.835 | 2720087 |
| 1736379600 | 15.73 | 0.01 | 0.06 | 15.6 | 15.765 | 15.43 | 2191260 |
| 1736293200 | 15.72 | 0.35 | 2.28 | 15.37 | 15.72 | 15.21 | 2724457 |
| 1736206800 | 15.37 | 0.32 | 2.13 | 15.16 | 15.53 | 15.11 | 2717542 |
| 1735947600 | 15.05 | 0.17 | 1.14 | 15.02 | 15.21 | 14.872 | 2002449 |
| 1735861200 | 14.88 | 0.27 | 1.85 | 14.83 | 14.99 | 14.7 | 3029079 |
| 1735688400 | 14.61 | 0.15 | 1.04 | 14.46 | 14.675 | 14.46 | 2379247 |
| 1735602000 | 14.46 | 0.69 | 5.01 | 13.95 | 14.62 | 13.93 | 3277023 |
| 1735342800 | 13.77 | -0.07 | -0.51 | 13.96 | 14.03 | 13.725 | 1998673 |
| 1735256400 | 13.84 | -0.03 | -0.22 | 13.8 | 13.89 | 13.65 | 1730438 |
| 1735077840 | 13.87 | 0.36 | 2.66 | 13.7 | 13.9 | 13.39 | 806969 |
| 1734997200 | 13.51 | -0.17 | -1.24 | 13.51 | 13.65 | 13.345 | 2695385 |
| 1734738000 | 13.68 | 0.55 | 4.19 | 13 | 13.87 | 12.9 | 20438231 |
| 1734651600 | 13.13 | -0.02 | -0.15 | 13.39 | 13.44 | 13.06 | 3839398 |
| 1734565200 | 13.15 | -0.82 | -5.87 | 14 | 14.1 | 13.115 | 3796480 |
| 1734478800 | 13.97 | -0.24 | -1.69 | 14.01 | 14.065 | 13.681 | 3724501 |
| 1734392400 | 14.21 | -0.39 | -2.67 | 14.44 | 14.48 | 14.14 | 2218089 |
| 1734133200 | 14.6 | -0.16 | -1.08 | 14.82 | 14.82 | 14.38 | 1984237 |
| 1734046800 | 14.76 | -0.02 | -0.14 | 14.75 | 14.9 | 14.59 | 3806822 |
| 1733960400 | 14.78 | 0.22 | 1.51 | 14.63 | 14.805 | 14.44 | 2945467 |
| 1733874000 | 14.56 | 0.16 | 1.11 | 14.41 | 14.815 | 14.25 | 3645803 |
| 1733787600 | 14.4 | 0.2 | 1.41 | 14.47 | 14.585 | 14.16 | 2919324 |
| 1733528400 | 14.2 | -0.22 | -1.53 | 14.44 | 14.44 | 13.835 | 7208301 |
| 1733442000 | 14.42 | -0.08 | -0.55 | 14.68 | 15.02 | 14.38 | 11436494 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
