Closing price on 10/6/2022
|
|
Open |
5.96 |
High |
5.96 |
Low |
5.71 |
Volume |
85,100 |
Split-adjusted Price |
5.88 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2022
|
-0.03 / -0.51%
|
5.96
|
5.96
|
5.71
|
5.88
|
5.82
|
5.88
|
85,100
|
|
10/5/2022
|
+0.12 / +2.07%
|
5.75
|
6.05
|
5.75
|
5.91
|
5.89
|
5.91
|
104,700
|
|
10/4/2022
|
-0.01 / -0.17%
|
5.80
|
5.90
|
5.65
|
5.79
|
5.76
|
5.79
|
57,000
|
|
10/3/2022
|
-0.29 / -4.76%
|
6.06
|
6.06
|
5.80
|
5.80
|
5.87
|
5.80
|
75,900
|
|
9/30/2022
|
+0.08 / +1.33%
|
6.01
|
6.18
|
5.80
|
6.09
|
5.98
|
6.09
|
170,400
|
|
9/29/2022
|
-0.05 / -0.83%
|
6.10
|
6.19
|
6.01
|
6.01
|
6.06
|
6.01
|
83,100
|
|
9/28/2022
|
-0.02 / -0.33%
|
6.09
|
6.12
|
6.00
|
6.06
|
6.03
|
6.06
|
81,500
|
|
9/27/2022
|
-0.08 / -1.30%
|
6.15
|
6.20
|
6.01
|
6.08
|
6.12
|
6.08
|
117,300
|
|
9/26/2022
|
-0.44 / -6.67%
|
6.50
|
6.50
|
6.16
|
6.16
|
6.27
|
6.16
|
91,700
|
|
9/23/2022
|
+0.01 / +0.15%
|
6.59
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
90,100
|
|
9/22/2022
|
-0.04 / -0.60%
|
6.50
|
6.62
|
6.46
|
6.59
|
6.52
|
6.59
|
90,600
|
|
9/21/2022
|
-0.02 / -0.30%
|
6.65
|
6.65
|
6.58
|
6.63
|
6.61
|
6.63
|
28,100
|
|
9/20/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.65
|
6.62
|
6.65
|
106,900
|
|
9/19/2022
|
-0.40 / -5.67%
|
7.00
|
7.20
|
6.57
|
6.65
|
6.88
|
6.65
|
138,700
|
|
9/16/2022
|
-0.04 / -0.56%
|
7.01
|
7.10
|
6.89
|
7.05
|
6.97
|
7.05
|
157,200
|
|
9/15/2022
|
-0.02 / -0.28%
|
7.11
|
7.14
|
7.00
|
7.09
|
7.09
|
7.09
|
94,900
|
|
9/14/2022
|
-0.01 / -0.14%
|
7.09
|
7.15
|
7.00
|
7.11
|
7.08
|
7.11
|
48,900
|
|
9/13/2022
|
-0.07 / -0.97%
|
7.20
|
7.20
|
7.09
|
7.12
|
7.12
|
7.12
|
26,000
|
|
9/12/2022
|
+0.09 / +1.27%
|
7.10
|
7.25
|
7.00
|
7.19
|
7.10
|
7.19
|
57,100
|
|
9/9/2022
|
0.00 / 0.00%
|
7.10
|
7.25
|
7.00
|
7.10
|
7.10
|
7.10
|
238,000
|
|
9/8/2022
|
-0.31 / -4.18%
|
7.41
|
7.42
|
6.90
|
7.10
|
7.16
|
7.10
|
153,300
|
|
9/7/2022
|
-0.20 / -2.63%
|
7.85
|
7.85
|
7.41
|
7.41
|
7.65
|
7.41
|
289,100
|
|
9/6/2022
|
+0.49 / +6.88%
|
7.13
|
7.61
|
7.12
|
7.61
|
7.40
|
7.61
|
1,248,300
|
|
9/5/2022
|
0.00 / 0.00%
|
7.15
|
7.30
|
7.12
|
7.12
|
7.17
|
7.12
|
52,100
|
|
8/31/2022
|
-0.03 / -0.42%
|
7.13
|
7.21
|
7.10
|
7.12
|
7.16
|
7.12
|
72,600
|
|
8/30/2022
|
0.00 / 0.00%
|
7.15
|
7.30
|
7.10
|
7.15
|
7.15
|
7.15
|
60,600
|
|
8/29/2022
|
0.00 / 0.00%
|
6.86
|
7.15
|
6.86
|
7.15
|
7.01
|
7.15
|
154,400
|
|
8/26/2022
|
-0.17 / -2.32%
|
7.31
|
7.33
|
7.12
|
7.15
|
7.23
|
7.15
|
99,900
|
|
8/25/2022
|
-0.08 / -1.08%
|
7.40
|
7.45
|
7.10
|
7.32
|
7.39
|
7.32
|
107,300
|
|
8/24/2022
|
+0.14 / +1.93%
|
7.26
|
7.69
|
7.26
|
7.40
|
7.41
|
7.40
|
73,700
|
|
|