Closing price on 11/30/2023
|
|
Open |
5.69 |
High |
5.71 |
Low |
5.62 |
Volume |
21,500 |
Split-adjusted Price |
5.69 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
0.00 / 0.00%
|
5.69
|
5.71
|
5.62
|
5.69
|
5.65
|
5.69
|
21,500
|
|
11/29/2023
|
-0.01 / -0.18%
|
5.69
|
5.70
|
5.61
|
5.69
|
5.68
|
5.69
|
16,400
|
|
11/28/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.55
|
5.70
|
5.62
|
5.70
|
20,100
|
|
11/27/2023
|
+0.02 / +0.35%
|
5.59
|
5.71
|
5.59
|
5.70
|
5.62
|
5.70
|
19,900
|
|
11/24/2023
|
-0.11 / -1.90%
|
5.79
|
5.79
|
5.65
|
5.68
|
5.68
|
5.68
|
35,400
|
|
11/23/2023
|
+0.03 / +0.52%
|
5.73
|
5.85
|
5.73
|
5.79
|
5.81
|
5.79
|
94,600
|
|
11/22/2023
|
+0.06 / +1.05%
|
5.70
|
5.84
|
5.70
|
5.76
|
5.79
|
5.76
|
40,300
|
|
11/21/2023
|
+0.04 / +0.71%
|
5.57
|
5.70
|
5.57
|
5.70
|
5.68
|
5.70
|
70,000
|
|
11/20/2023
|
+0.02 / +0.35%
|
5.39
|
5.70
|
5.39
|
5.66
|
5.55
|
5.66
|
76,200
|
|
11/17/2023
|
0.00 / 0.00%
|
5.65
|
5.90
|
5.64
|
5.64
|
5.77
|
5.64
|
144,600
|
|
11/16/2023
|
+0.05 / +0.89%
|
5.57
|
5.65
|
5.40
|
5.64
|
5.57
|
5.64
|
88,400
|
|
11/15/2023
|
+0.03 / +0.54%
|
5.80
|
5.80
|
5.46
|
5.59
|
5.54
|
5.59
|
64,800
|
|
11/14/2023
|
+0.01 / +0.18%
|
5.52
|
5.56
|
5.46
|
5.56
|
5.51
|
5.56
|
20,900
|
|
11/13/2023
|
0.00 / 0.00%
|
5.55
|
5.60
|
5.50
|
5.55
|
5.52
|
5.55
|
44,100
|
|
11/10/2023
|
+0.10 / +1.83%
|
5.44
|
5.55
|
5.30
|
5.55
|
5.42
|
5.55
|
79,900
|
|
11/9/2023
|
+0.16 / +3.02%
|
5.31
|
5.45
|
5.31
|
5.45
|
5.40
|
5.45
|
40,700
|
|
11/8/2023
|
0.00 / 0.00%
|
5.27
|
5.34
|
5.27
|
5.29
|
5.30
|
5.29
|
17,300
|
|
11/7/2023
|
-0.04 / -0.75%
|
5.23
|
5.30
|
5.23
|
5.29
|
5.26
|
5.29
|
8,600
|
|
11/6/2023
|
-0.01 / -0.19%
|
5.35
|
5.35
|
5.24
|
5.33
|
5.26
|
5.33
|
10,600
|
|
11/3/2023
|
+0.09 / +1.71%
|
5.32
|
5.34
|
5.12
|
5.34
|
5.24
|
5.34
|
16,900
|
|
11/2/2023
|
+0.02 / +0.38%
|
5.23
|
5.40
|
5.23
|
5.25
|
5.31
|
5.25
|
11,700
|
|
11/1/2023
|
+0.02 / +0.38%
|
5.22
|
5.23
|
5.22
|
5.23
|
5.22
|
5.23
|
7,500
|
|
10/31/2023
|
-0.07 / -1.33%
|
5.36
|
5.36
|
5.21
|
5.21
|
5.30
|
5.21
|
16,900
|
|
10/30/2023
|
-0.03 / -0.56%
|
5.60
|
5.60
|
5.28
|
5.28
|
5.31
|
5.28
|
13,400
|
|
10/27/2023
|
+0.04 / +0.76%
|
5.29
|
5.31
|
5.15
|
5.31
|
5.25
|
5.31
|
38,400
|
|
10/26/2023
|
-0.13 / -2.41%
|
5.31
|
5.31
|
5.11
|
5.27
|
5.17
|
5.27
|
67,800
|
|
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
|
|
|