Closing price on 11/4/2022
|
|
Open |
5.55 |
High |
5.65 |
Low |
5.48 |
Volume |
55,900 |
Split-adjusted Price |
5.55 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2022
|
0.00 / 0.00%
|
5.55
|
5.65
|
5.48
|
5.55
|
5.52
|
5.55
|
55,900
|
|
11/3/2022
|
+0.01 / +0.18%
|
5.40
|
5.60
|
5.40
|
5.55
|
5.54
|
5.55
|
32,400
|
|
11/2/2022
|
-0.02 / -0.36%
|
5.54
|
5.65
|
5.54
|
5.54
|
5.56
|
5.54
|
65,500
|
|
11/1/2022
|
-0.12 / -2.11%
|
5.81
|
5.99
|
5.54
|
5.56
|
5.65
|
5.56
|
36,800
|
|
10/31/2022
|
-0.01 / -0.18%
|
5.53
|
5.75
|
5.53
|
5.68
|
5.64
|
5.68
|
18,200
|
|
10/28/2022
|
-0.11 / -1.90%
|
5.83
|
5.83
|
5.52
|
5.69
|
5.58
|
5.69
|
43,600
|
|
10/27/2022
|
+0.22 / +3.94%
|
5.95
|
5.95
|
5.66
|
5.80
|
5.76
|
5.80
|
26,600
|
|
10/26/2022
|
+0.36 / +6.90%
|
5.38
|
5.58
|
5.22
|
5.58
|
5.48
|
5.58
|
207,700
|
|
10/25/2022
|
+0.10 / +1.95%
|
5.12
|
5.47
|
5.12
|
5.22
|
5.43
|
5.22
|
290,400
|
|
10/24/2022
|
-0.08 / -1.54%
|
5.25
|
5.30
|
5.00
|
5.12
|
5.19
|
5.12
|
208,000
|
|
10/21/2022
|
-0.27 / -4.94%
|
5.50
|
5.50
|
5.15
|
5.20
|
5.30
|
5.20
|
67,300
|
|
10/20/2022
|
+0.04 / +0.74%
|
5.41
|
5.47
|
5.40
|
5.47
|
5.45
|
5.47
|
4,300
|
|
10/19/2022
|
+0.01 / +0.18%
|
5.35
|
5.48
|
5.35
|
5.43
|
5.42
|
5.43
|
22,500
|
|
10/18/2022
|
+0.09 / +1.69%
|
5.33
|
5.50
|
5.33
|
5.42
|
5.34
|
5.42
|
89,300
|
|
10/17/2022
|
+0.03 / +0.57%
|
5.30
|
5.49
|
5.30
|
5.33
|
5.34
|
5.33
|
12,500
|
|
10/14/2022
|
-0.15 / -2.75%
|
5.50
|
5.65
|
5.30
|
5.30
|
5.50
|
5.30
|
197,300
|
|
10/13/2022
|
+0.13 / +2.44%
|
5.49
|
5.49
|
5.34
|
5.45
|
5.39
|
5.45
|
22,700
|
|
10/12/2022
|
+0.06 / +1.14%
|
5.26
|
5.62
|
5.10
|
5.32
|
5.46
|
5.32
|
99,900
|
|
10/11/2022
|
-0.39 / -6.90%
|
5.65
|
5.65
|
5.26
|
5.26
|
5.34
|
5.26
|
168,100
|
|
10/10/2022
|
+0.15 / +2.73%
|
5.50
|
5.65
|
5.20
|
5.65
|
5.42
|
5.65
|
82,700
|
|
10/7/2022
|
-0.38 / -6.46%
|
5.88
|
5.88
|
5.47
|
5.50
|
5.55
|
5.50
|
162,600
|
|
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
|
|
|