Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CRGY )

12.60 +0.09 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.26 10.26 9.993 10.00 341,545 -0.17(-1.70%)
Jun 29, 2023 9.993 10.19 9.955 10.18 372,602 +0.21(+2.12%)
Jun 28, 2023 9.964 10.05 9.686 9.964 464,446 +0.03(+0.29%)
Jun 27, 2023 9.580 10.01 9.407 9.935 568,746 +0.33(+3.40%)
Jun 26, 2023 9.475 9.782 9.446 9.609 426,999 +0.07(+0.70%)
Jun 23, 2023 9.340 9.667 9.215 9.542 2,534,021 +0.02(+0.20%)
Jun 22, 2023 9.455 9.628 9.388 9.523 539,084 -0.10(-1.00%)
Jun 21, 2023 9.638 9.859 9.595 9.619 675,475 -0.06(-0.60%)
Jun 20, 2023 9.772 9.825 9.475 9.676 370,199 -0.22(-2.23%)
Jun 16, 2023 10.07 10.07 9.763 9.897 697,878 -0.07(-0.67%)
Jun 15, 2023 9.887 10.12 9.830 9.964 277,114 +0.17(+1.76%)
Jun 14, 2023 10.00 10.11 9.590 9.791 348,225 -0.06(-0.58%)
Jun 13, 2023 9.791 10.25 9.667 9.849 388,651 +0.27(+2.81%)
Jun 12, 2023 9.695 9.926 9.460 9.580 392,773 -0.12(-1.19%)
Jun 09, 2023 9.993 10.01 9.647 9.695 346,916 -0.19(-1.94%)
Jun 08, 2023 10.01 10.14 9.782 9.887 306,758 -0.12(-1.15%)
Jun 07, 2023 9.494 10.11 9.494 10.00 845,648 +0.58(+6.11%)
Jun 06, 2023 9.091 9.513 9.062 9.427 486,039 +0.20(+2.19%)
Jun 05, 2023 9.628 9.782 9.206 9.225 305,720 -0.29(-3.03%)
Jun 02, 2023 9.359 9.619 9.235 9.513 281,818 +0.36(+3.88%)
Jun 01, 2023 9.062 9.283 8.803 9.158 389,115 +0.12(+1.38%)
May 31, 2023 9.283 9.331 8.889 9.033 600,535 -0.25(-2.69%)
May 30, 2023 9.235 9.321 9.071 9.283 303,850 -0.13(-1.43%)
May 26, 2023 9.187 9.475 9.091 9.417 553,436 +0.25(+2.72%)
May 25, 2023 9.484 9.532 8.985 9.167 349,696 -0.53(-5.45%)
May 24, 2023 9.839 9.878 9.542 9.695 230,186 -0.09(-0.88%)
May 23, 2023 9.839 10.04 9.763 9.782 258,874 +0.05(+0.49%)
May 22, 2023 9.696 9.838 9.525 9.734 234,332 +0.05(+0.49%)
May 19, 2023 9.990 10.03 9.601 9.686 266,524 -0.15(-1.54%)
May 18, 2023 9.572 9.848 9.468 9.838 313,310 +0.27(+2.77%)
May 17, 2023 9.402 9.639 9.107 9.572 428,702 +0.25(+2.65%)
May 16, 2023 9.553 9.639 9.316 9.326 240,858 -0.28(-2.96%)
May 15, 2023 9.563 9.867 9.345 9.610 373,330 +0.12(+1.30%)
May 12, 2023 9.620 9.653 9.278 9.487 305,573 -0.04(-0.40%)
May 11, 2023 10.12 10.12 9.430 9.525 487,682 -0.48(-4.83%)
May 10, 2023 10.08 10.13 9.886 10.01 370,063 -0.07(-0.66%)
May 09, 2023 10.20 10.32 9.914 10.08 544,345 -0.27(-2.57%)
May 08, 2023 10.78 10.97 10.33 10.34 320,721 -0.17(-1.62%)
May 05, 2023 10.39 10.72 10.32 10.51 351,328 +0.40(+3.94%)
May 04, 2023 10.19 10.88 10.06 10.11 813,814 +0.05(+0.47%)
May 03, 2023 10.28 10.59 9.976 10.07 786,827 -0.35(-3.37%)
May 02, 2023 10.81 10.83 10.15 10.42 534,799 -0.60(-5.43%)
May 01, 2023 10.84 11.19 10.81 11.01 245,444 -0.01(-0.09%)
Apr 28, 2023 10.71 11.24 10.68 11.02 311,916 +0.38(+3.57%)
Apr 27, 2023 10.58 10.72 10.47 10.64 173,633 +0.08(+0.72%)
Apr 26, 2023 10.46 10.63 10.42 10.57 499,284 -0.05(-0.45%)
Apr 25, 2023 10.87 10.87 10.43 10.62 279,607 -0.45(-4.03%)
Apr 24, 2023 10.81 11.14 10.78 11.06 316,299 +0.20(+1.83%)
Apr 21, 2023 10.83 10.93 10.63 10.86 371,711 +0.08(+0.70%)
Apr 20, 2023 10.64 10.82 10.44 10.79 318,593 -0.09(-0.79%)
Apr 19, 2023 10.86 10.91 10.53 10.87 291,249 -0.18(-1.63%)
Apr 18, 2023 11.31 11.42 10.90 11.05 438,269 -0.43(-3.72%)
Apr 17, 2023 11.93 12.03 11.38 11.48 308,358 -0.45(-3.74%)
Apr 14, 2023 12.00 12.11 11.79 11.93 203,113 -0.03(-0.24%)
Apr 13, 2023 11.99 12.25 11.91 11.95 277,541 -0.08(-0.63%)
Apr 12, 2023 11.94 12.18 11.88 12.03 285,597 +0.16(+1.36%)
Apr 11, 2023 11.73 12.03 11.57 11.87 585,759 +0.45(+3.90%)
Apr 10, 2023 11.28 11.60 11.28 11.42 362,639 +0.17(+1.52%)
Apr 06, 2023 11.19 11.37 11.03 11.25 463,910 +0.09(+0.76%)
Apr 05, 2023 11.20 11.29 10.92 11.17 326,042 -0.13(-1.18%)
Apr 04, 2023 11.52 11.62 11.19 11.30 454,953 -0.10(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.