|
Closing price on 10/25/2023
|
|
| Open |
5.32 |
| High |
5.45 |
| Low |
5.26 |
| Volume |
63,100 |
| Split-adjusted Price |
5.40 |
|
|
CRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
+0.05 / +0.93%
|
5.32
|
5.45
|
5.26
|
5.40
|
5.36
|
5.40
|
63,100
|
|
|
10/24/2023
|
0.00 / 0.00%
|
5.40
|
5.63
|
5.20
|
5.35
|
5.32
|
5.35
|
36,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
5.36
|
5.36
|
5.29
|
5.35
|
5.32
|
5.35
|
39,100
|
|
|
10/20/2023
|
+0.03 / +0.56%
|
5.22
|
5.35
|
5.21
|
5.35
|
5.29
|
5.35
|
69,100
|
|
|
10/19/2023
|
-0.06 / -1.12%
|
5.38
|
5.38
|
5.30
|
5.32
|
5.33
|
5.32
|
5,800
|
|
|
10/18/2023
|
-0.12 / -2.18%
|
5.42
|
5.50
|
5.30
|
5.38
|
5.39
|
5.38
|
61,800
|
|
|
10/17/2023
|
+0.03 / +0.55%
|
5.50
|
5.57
|
5.46
|
5.50
|
5.51
|
5.50
|
70,800
|
|
|
10/16/2023
|
-0.03 / -0.55%
|
5.50
|
5.50
|
5.41
|
5.47
|
5.46
|
5.47
|
19,700
|
|
|
10/13/2023
|
0.00 / 0.00%
|
5.51
|
5.55
|
5.40
|
5.50
|
5.50
|
5.50
|
63,700
|
|
|
10/12/2023
|
-0.15 / -2.65%
|
5.65
|
5.65
|
5.40
|
5.50
|
5.54
|
5.50
|
54,700
|
|
|
10/11/2023
|
-0.01 / -0.18%
|
5.65
|
5.66
|
5.55
|
5.65
|
5.64
|
5.65
|
70,000
|
|
|
10/10/2023
|
+0.36 / +6.79%
|
5.26
|
5.67
|
5.26
|
5.66
|
5.43
|
5.66
|
222,100
|
|
|
10/9/2023
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.21
|
5.30
|
5.27
|
5.30
|
53,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.25
|
5.30
|
5.27
|
5.30
|
101,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
5.38
|
5.42
|
5.28
|
5.30
|
5.32
|
5.30
|
58,800
|
|
|
10/4/2023
|
-0.11 / -2.03%
|
5.26
|
5.41
|
5.26
|
5.30
|
5.35
|
5.30
|
80,400
|
|
|
10/3/2023
|
-0.22 / -3.91%
|
5.61
|
5.61
|
5.30
|
5.41
|
5.39
|
5.41
|
114,200
|
|
|
10/2/2023
|
-0.07 / -1.23%
|
5.60
|
5.70
|
5.60
|
5.63
|
5.65
|
5.63
|
33,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
5.87
|
5.88
|
5.67
|
5.70
|
5.70
|
5.70
|
54,700
|
|
|
9/28/2023
|
-0.10 / -1.72%
|
5.70
|
5.75
|
5.60
|
5.70
|
5.65
|
5.70
|
70,500
|
|
|
9/27/2023
|
-0.02 / -0.34%
|
5.82
|
5.82
|
5.57
|
5.80
|
5.72
|
5.80
|
98,200
|
|
|
9/26/2023
|
-0.10 / -1.69%
|
6.00
|
6.09
|
5.80
|
5.82
|
5.89
|
5.82
|
54,000
|
|
|
9/25/2023
|
-0.14 / -2.31%
|
6.06
|
6.18
|
5.92
|
5.92
|
6.07
|
5.92
|
60,600
|
|
|
9/22/2023
|
-0.19 / -3.04%
|
6.18
|
6.29
|
6.00
|
6.06
|
6.08
|
6.06
|
58,100
|
|
|
9/21/2023
|
-0.05 / -0.79%
|
6.40
|
6.50
|
6.25
|
6.25
|
6.35
|
6.25
|
60,600
|
|
|
9/20/2023
|
+0.11 / +1.78%
|
6.14
|
6.30
|
6.14
|
6.30
|
6.17
|
6.30
|
49,400
|
|
|
9/19/2023
|
-0.01 / -0.16%
|
6.20
|
6.20
|
6.10
|
6.19
|
6.14
|
6.19
|
73,100
|
|
|
9/18/2023
|
-0.13 / -2.05%
|
6.32
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
78,500
|
|
|
9/15/2023
|
-0.17 / -2.62%
|
6.50
|
6.57
|
6.30
|
6.33
|
6.41
|
6.33
|
72,200
|
|
|
9/14/2023
|
-0.12 / -1.81%
|
6.54
|
6.65
|
6.22
|
6.50
|
6.46
|
6.50
|
84,500
|
|
|