Closing price on 12/25/2023
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.42 |
Volume |
23,200 |
Split-adjusted Price |
5.48 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2023
|
+0.01 / +0.18%
|
5.50
|
5.50
|
5.42
|
5.48
|
5.45
|
5.48
|
23,200
|
|
12/22/2023
|
-0.03 / -0.55%
|
5.44
|
5.49
|
5.42
|
5.47
|
5.44
|
5.47
|
31,000
|
|
12/21/2023
|
-0.05 / -0.90%
|
5.46
|
5.54
|
5.46
|
5.50
|
5.50
|
5.50
|
12,500
|
|
12/20/2023
|
-0.04 / -0.72%
|
5.41
|
5.58
|
5.41
|
5.55
|
5.51
|
5.55
|
24,300
|
|
12/19/2023
|
-0.08 / -1.41%
|
5.67
|
5.67
|
5.40
|
5.59
|
5.43
|
5.59
|
123,400
|
|
12/18/2023
|
+0.01 / +0.18%
|
5.69
|
5.69
|
5.56
|
5.67
|
5.60
|
5.67
|
44,100
|
|
12/15/2023
|
-0.03 / -0.53%
|
5.70
|
5.74
|
5.56
|
5.66
|
5.63
|
5.66
|
12,100
|
|
12/14/2023
|
+0.02 / +0.35%
|
5.67
|
5.70
|
5.67
|
5.69
|
5.70
|
5.69
|
20,700
|
|
12/13/2023
|
+0.01 / +0.18%
|
5.69
|
5.70
|
5.59
|
5.67
|
5.64
|
5.67
|
50,600
|
|
12/12/2023
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.63
|
5.66
|
5.65
|
5.66
|
23,000
|
|
12/11/2023
|
+0.02 / +0.35%
|
5.68
|
5.69
|
5.61
|
5.66
|
5.64
|
5.66
|
6,400
|
|
12/8/2023
|
+0.02 / +0.36%
|
5.67
|
5.76
|
5.62
|
5.64
|
5.70
|
5.64
|
25,500
|
|
12/7/2023
|
-0.01 / -0.18%
|
5.65
|
5.69
|
5.55
|
5.62
|
5.59
|
5.62
|
63,500
|
|
12/6/2023
|
+0.03 / +0.54%
|
5.62
|
5.64
|
5.58
|
5.63
|
5.60
|
5.63
|
23,100
|
|
12/5/2023
|
-0.05 / -0.88%
|
5.65
|
5.65
|
5.56
|
5.60
|
5.60
|
5.60
|
20,700
|
|
12/4/2023
|
-0.02 / -0.35%
|
5.60
|
5.67
|
5.60
|
5.65
|
5.63
|
5.65
|
35,500
|
|
12/1/2023
|
-0.02 / -0.35%
|
5.66
|
5.67
|
5.48
|
5.67
|
5.55
|
5.67
|
22,900
|
|
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
|
|
|