|
Closing price on 1/22/2024
|
|
| Open |
6.40 |
| High |
6.43 |
| Low |
6.28 |
| Volume |
75,700 |
| Split-adjusted Price |
6.40 |
|
|
CRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
+0.07 / +1.11%
|
6.40
|
6.43
|
6.28
|
6.40
|
6.32
|
6.40
|
75,700
|
|
|
1/19/2024
|
-0.07 / -1.09%
|
6.38
|
6.48
|
6.31
|
6.33
|
6.34
|
6.33
|
43,200
|
|
|
1/18/2024
|
+0.02 / +0.31%
|
6.38
|
6.48
|
6.29
|
6.40
|
6.37
|
6.40
|
5,600
|
|
|
1/17/2024
|
+0.30 / +4.93%
|
6.07
|
6.50
|
6.07
|
6.38
|
6.40
|
6.38
|
572,200
|
|
|
1/16/2024
|
+0.02 / +0.33%
|
6.09
|
6.14
|
6.08
|
6.08
|
6.11
|
6.08
|
44,600
|
|
|
1/15/2024
|
+0.01 / +0.17%
|
6.11
|
6.11
|
6.04
|
6.06
|
6.06
|
6.06
|
30,900
|
|
|
1/12/2024
|
-0.15 / -2.42%
|
6.18
|
6.19
|
6.05
|
6.05
|
6.11
|
6.05
|
100,800
|
|
|
1/11/2024
|
+0.20 / +3.33%
|
6.05
|
6.25
|
5.95
|
6.20
|
6.10
|
6.20
|
312,400
|
|
|
1/10/2024
|
-0.05 / -0.83%
|
6.05
|
6.10
|
5.95
|
6.00
|
6.00
|
6.00
|
26,200
|
|
|
1/9/2024
|
-0.04 / -0.66%
|
6.09
|
6.09
|
6.00
|
6.05
|
6.04
|
6.05
|
59,500
|
|
|
1/8/2024
|
+0.12 / +2.01%
|
6.05
|
6.20
|
5.98
|
6.09
|
6.08
|
6.09
|
154,700
|
|
|
1/5/2024
|
+0.06 / +1.02%
|
5.85
|
6.09
|
5.85
|
5.97
|
5.97
|
5.97
|
226,200
|
|
|
1/4/2024
|
-0.05 / -0.84%
|
5.97
|
6.00
|
5.91
|
5.91
|
5.92
|
5.91
|
66,000
|
|
|
1/3/2024
|
+0.12 / +2.05%
|
6.18
|
6.18
|
5.96
|
5.96
|
6.08
|
5.96
|
290,800
|
|
|
1/2/2024
|
+0.38 / +6.96%
|
5.50
|
5.84
|
5.50
|
5.84
|
5.81
|
5.84
|
262,100
|
|
|
12/29/2023
|
+0.01 / +0.18%
|
5.43
|
5.46
|
5.40
|
5.46
|
5.42
|
5.46
|
29,700
|
|
|
12/28/2023
|
-0.03 / -0.55%
|
5.48
|
5.48
|
5.41
|
5.45
|
5.45
|
5.45
|
18,300
|
|
|
12/27/2023
|
+0.01 / +0.18%
|
5.45
|
5.50
|
5.45
|
5.48
|
5.47
|
5.48
|
7,700
|
|
|
12/26/2023
|
-0.01 / -0.18%
|
5.46
|
5.50
|
5.40
|
5.47
|
5.45
|
5.47
|
218,300
|
|
|
12/25/2023
|
+0.01 / +0.18%
|
5.50
|
5.50
|
5.42
|
5.48
|
5.45
|
5.48
|
23,200
|
|
|
12/22/2023
|
-0.03 / -0.55%
|
5.44
|
5.49
|
5.42
|
5.47
|
5.44
|
5.47
|
31,000
|
|
|
12/21/2023
|
-0.05 / -0.90%
|
5.46
|
5.54
|
5.46
|
5.50
|
5.50
|
5.50
|
12,500
|
|
|
12/20/2023
|
-0.04 / -0.72%
|
5.41
|
5.58
|
5.41
|
5.55
|
5.51
|
5.55
|
24,300
|
|
|
12/19/2023
|
-0.08 / -1.41%
|
5.67
|
5.67
|
5.40
|
5.59
|
5.43
|
5.59
|
123,400
|
|
|
12/18/2023
|
+0.01 / +0.18%
|
5.69
|
5.69
|
5.56
|
5.67
|
5.60
|
5.67
|
44,100
|
|
|
12/15/2023
|
-0.03 / -0.53%
|
5.70
|
5.74
|
5.56
|
5.66
|
5.63
|
5.66
|
12,100
|
|
|
12/14/2023
|
+0.02 / +0.35%
|
5.67
|
5.70
|
5.67
|
5.69
|
5.70
|
5.69
|
20,700
|
|
|
12/13/2023
|
+0.01 / +0.18%
|
5.69
|
5.70
|
5.59
|
5.67
|
5.64
|
5.67
|
50,600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.63
|
5.66
|
5.65
|
5.66
|
23,000
|
|
|
12/11/2023
|
+0.02 / +0.35%
|
5.68
|
5.69
|
5.61
|
5.66
|
5.64
|
5.66
|
6,400
|
|
|