Closing price on 10/25/2024
|
|
Open |
6.75 |
High |
6.75 |
Low |
6.61 |
Volume |
83,400 |
Split-adjusted Price |
6.75 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.61
|
6.75
|
6.70
|
6.75
|
83,400
|
|
10/24/2024
|
+0.15 / +2.27%
|
6.60
|
6.80
|
6.59
|
6.75
|
6.68
|
6.75
|
176,200
|
|
10/23/2024
|
-0.10 / -1.49%
|
6.45
|
6.72
|
6.45
|
6.60
|
6.59
|
6.60
|
103,100
|
|
10/22/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
6.70
|
131,800
|
|
10/21/2024
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.70
|
6.70
|
6.74
|
6.70
|
138,300
|
|
10/18/2024
|
+0.04 / +0.60%
|
6.75
|
6.78
|
6.70
|
6.75
|
6.76
|
6.75
|
86,400
|
|
10/17/2024
|
-0.06 / -0.89%
|
6.77
|
6.77
|
6.71
|
6.71
|
6.74
|
6.71
|
71,000
|
|
10/16/2024
|
-0.02 / -0.29%
|
6.79
|
6.79
|
6.72
|
6.77
|
6.77
|
6.77
|
83,400
|
|
10/15/2024
|
0.00 / 0.00%
|
6.77
|
6.80
|
6.70
|
6.79
|
6.79
|
6.79
|
74,000
|
|
10/14/2024
|
-0.03 / -0.44%
|
6.75
|
6.85
|
6.72
|
6.79
|
6.79
|
6.79
|
100,500
|
|
10/11/2024
|
-0.09 / -1.30%
|
7.00
|
7.00
|
6.79
|
6.82
|
6.83
|
6.82
|
144,400
|
|
10/10/2024
|
+0.03 / +0.44%
|
6.90
|
6.95
|
6.81
|
6.91
|
6.88
|
6.91
|
125,300
|
|
10/9/2024
|
+0.15 / +2.23%
|
6.73
|
7.00
|
6.69
|
6.88
|
6.85
|
6.88
|
466,300
|
|
10/8/2024
|
+0.06 / +0.90%
|
6.67
|
6.75
|
6.66
|
6.73
|
6.67
|
6.73
|
652,300
|
|
10/7/2024
|
+0.03 / +0.45%
|
6.67
|
6.75
|
6.67
|
6.67
|
6.72
|
6.67
|
523,900
|
|
10/4/2024
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.59
|
6.64
|
6.60
|
6.64
|
777,600
|
|
10/3/2024
|
-0.10 / -1.48%
|
6.74
|
6.74
|
6.64
|
6.64
|
6.68
|
6.64
|
191,200
|
|
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
|
|
|