Closing price on 12/5/2022
|
|
Open |
5.89 |
High |
5.89 |
Low |
5.61 |
Volume |
75,500 |
Split-adjusted Price |
5.62 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2022
|
-0.02 / -0.35%
|
5.89
|
5.89
|
5.61
|
5.62
|
5.67
|
5.62
|
75,500
|
|
12/2/2022
|
+0.09 / +1.62%
|
5.67
|
5.75
|
5.56
|
5.64
|
5.65
|
5.64
|
82,300
|
|
12/1/2022
|
+0.08 / +1.46%
|
5.52
|
5.80
|
5.50
|
5.55
|
5.66
|
5.55
|
191,400
|
|
11/30/2022
|
+0.16 / +3.01%
|
5.41
|
5.49
|
5.30
|
5.47
|
5.40
|
5.47
|
50,400
|
|
11/29/2022
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.22
|
5.31
|
5.31
|
5.31
|
44,800
|
|
11/28/2022
|
+0.11 / +2.12%
|
5.20
|
5.40
|
5.20
|
5.31
|
5.27
|
5.31
|
70,200
|
|
11/25/2022
|
+0.08 / +1.56%
|
5.06
|
5.29
|
5.06
|
5.20
|
5.12
|
5.20
|
54,700
|
|
11/24/2022
|
+0.12 / +2.40%
|
5.10
|
5.34
|
5.09
|
5.12
|
5.16
|
5.12
|
55,200
|
|
11/23/2022
|
-0.23 / -4.40%
|
5.10
|
5.23
|
5.00
|
5.00
|
5.03
|
5.00
|
30,300
|
|
11/22/2022
|
+0.03 / +0.58%
|
5.20
|
5.49
|
5.05
|
5.23
|
5.28
|
5.23
|
50,900
|
|
11/21/2022
|
+0.07 / +1.36%
|
5.01
|
5.43
|
5.01
|
5.20
|
5.09
|
5.20
|
23,200
|
|
11/18/2022
|
-0.17 / -3.21%
|
5.20
|
5.29
|
5.10
|
5.13
|
5.23
|
5.13
|
33,800
|
|
11/17/2022
|
0.00 / 0.00%
|
5.30
|
5.53
|
5.30
|
5.30
|
5.39
|
5.30
|
20,800
|
|
11/16/2022
|
+0.20 / +3.92%
|
5.00
|
5.30
|
4.75
|
5.30
|
5.08
|
5.30
|
60,400
|
|
11/15/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.75
|
5.10
|
4.90
|
5.10
|
326,200
|
|
11/14/2022
|
-0.26 / -4.85%
|
5.31
|
5.36
|
5.10
|
5.10
|
5.22
|
5.10
|
116,000
|
|
11/11/2022
|
0.00 / 0.00%
|
5.36
|
5.47
|
5.31
|
5.36
|
5.39
|
5.36
|
56,400
|
|
11/10/2022
|
-0.09 / -1.65%
|
5.45
|
5.60
|
5.22
|
5.36
|
5.39
|
5.36
|
98,400
|
|
11/9/2022
|
+0.05 / +0.93%
|
5.41
|
5.48
|
5.36
|
5.45
|
5.42
|
5.45
|
10,000
|
|
11/8/2022
|
+0.05 / +0.93%
|
5.30
|
5.45
|
5.30
|
5.40
|
5.40
|
5.40
|
81,500
|
|
11/7/2022
|
-0.20 / -3.60%
|
5.55
|
5.55
|
5.30
|
5.35
|
5.36
|
5.35
|
36,500
|
|
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
|
|
|