Closing price on 10/2/2024
|
|
Open |
6.96 |
High |
6.99 |
Low |
6.74 |
Volume |
261,500 |
Split-adjusted Price |
6.74 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2024
|
-0.16 / -2.32%
|
6.96
|
6.99
|
6.74
|
6.74
|
6.82
|
6.74
|
261,500
|
|
10/1/2024
|
+0.07 / +1.02%
|
6.83
|
7.07
|
6.83
|
6.90
|
6.95
|
6.90
|
620,300
|
|
9/30/2024
|
+0.08 / +1.19%
|
6.72
|
6.85
|
6.70
|
6.83
|
6.77
|
6.83
|
238,100
|
|
9/27/2024
|
-0.02 / -0.30%
|
6.77
|
6.77
|
6.70
|
6.75
|
6.72
|
6.75
|
94,800
|
|
9/26/2024
|
+0.08 / +1.20%
|
6.68
|
6.85
|
6.68
|
6.77
|
6.77
|
6.77
|
439,500
|
|
9/25/2024
|
+0.06 / +0.90%
|
6.60
|
6.73
|
6.60
|
6.69
|
6.65
|
6.69
|
256,500
|
|
9/24/2024
|
+0.05 / +0.76%
|
6.58
|
6.74
|
6.58
|
6.63
|
6.64
|
6.63
|
199,600
|
|
9/23/2024
|
+0.02 / +0.30%
|
6.56
|
6.59
|
6.50
|
6.58
|
6.52
|
6.58
|
36,200
|
|
9/20/2024
|
-0.02 / -0.30%
|
6.58
|
6.61
|
6.50
|
6.56
|
6.57
|
6.56
|
29,000
|
|
9/19/2024
|
+0.02 / +0.30%
|
6.57
|
6.62
|
6.55
|
6.58
|
6.56
|
6.58
|
27,700
|
|
9/18/2024
|
-0.04 / -0.61%
|
6.60
|
6.66
|
6.56
|
6.56
|
6.60
|
6.56
|
20,200
|
|
9/17/2024
|
+0.01 / +0.15%
|
6.60
|
6.65
|
6.60
|
6.60
|
6.61
|
6.60
|
185,300
|
|
9/16/2024
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.50
|
6.59
|
6.60
|
6.59
|
303,200
|
|
9/13/2024
|
-0.09 / -1.34%
|
6.64
|
6.78
|
6.60
|
6.65
|
6.70
|
6.65
|
95,500
|
|
9/12/2024
|
0.00 / 0.00%
|
6.61
|
6.78
|
6.61
|
6.74
|
6.73
|
6.74
|
63,400
|
|
9/11/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.65
|
6.74
|
6.81
|
6.74
|
253,000
|
|
9/10/2024
|
+0.26 / +4.01%
|
6.48
|
6.86
|
6.48
|
6.74
|
6.72
|
6.74
|
315,100
|
|
9/9/2024
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.47
|
6.48
|
6.50
|
6.48
|
47,900
|
|
9/6/2024
|
-0.01 / -0.15%
|
6.51
|
6.51
|
6.40
|
6.50
|
6.48
|
6.50
|
83,300
|
|
9/5/2024
|
+0.01 / +0.15%
|
6.50
|
6.58
|
6.42
|
6.51
|
6.46
|
6.51
|
65,600
|
|
9/4/2024
|
-0.04 / -0.61%
|
6.52
|
6.58
|
6.50
|
6.50
|
6.54
|
6.50
|
279,500
|
|
8/30/2024
|
+0.03 / +0.46%
|
6.52
|
6.58
|
6.50
|
6.54
|
6.55
|
6.54
|
299,400
|
|
8/29/2024
|
-0.10 / -1.51%
|
6.64
|
6.64
|
6.51
|
6.51
|
6.56
|
6.51
|
18,600
|
|
8/28/2024
|
0.00 / 0.00%
|
6.57
|
6.66
|
6.50
|
6.61
|
6.57
|
6.61
|
22,600
|
|
8/27/2024
|
-0.03 / -0.45%
|
6.64
|
6.64
|
6.56
|
6.61
|
6.60
|
6.61
|
57,400
|
|
8/26/2024
|
+0.08 / +1.22%
|
6.60
|
6.68
|
6.57
|
6.64
|
6.61
|
6.64
|
289,500
|
|
8/23/2024
|
0.00 / 0.00%
|
6.56
|
6.74
|
6.45
|
6.56
|
6.56
|
6.56
|
282,000
|
|
8/22/2024
|
-0.04 / -0.61%
|
6.60
|
6.68
|
6.56
|
6.56
|
6.60
|
6.56
|
153,200
|
|
8/21/2024
|
-0.01 / -0.15%
|
6.60
|
6.66
|
6.56
|
6.60
|
6.60
|
6.60
|
71,700
|
|
8/20/2024
|
-0.05 / -0.75%
|
6.68
|
6.70
|
6.61
|
6.61
|
6.64
|
6.61
|
78,600
|
|
|