Closing price on 2/28/2023
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.00 |
Volume |
25,100 |
Split-adjusted Price |
5.00 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
5.00
|
25,100
|
|
2/27/2023
|
-0.07 / -1.38%
|
5.14
|
5.19
|
4.98
|
5.00
|
5.02
|
5.00
|
42,500
|
|
2/24/2023
|
-0.13 / -2.50%
|
5.20
|
5.20
|
5.06
|
5.07
|
5.09
|
5.07
|
20,000
|
|
2/23/2023
|
+0.05 / +0.97%
|
5.15
|
5.20
|
5.05
|
5.20
|
5.12
|
5.20
|
31,500
|
|
2/22/2023
|
-0.13 / -2.46%
|
5.21
|
5.27
|
5.15
|
5.15
|
5.20
|
5.15
|
25,100
|
|
2/21/2023
|
-0.09 / -1.68%
|
5.37
|
5.40
|
5.00
|
5.28
|
5.22
|
5.28
|
107,500
|
|
2/20/2023
|
+0.18 / +3.47%
|
5.18
|
5.37
|
5.14
|
5.37
|
5.25
|
5.37
|
34,200
|
|
2/17/2023
|
-0.05 / -0.95%
|
5.19
|
5.23
|
5.10
|
5.19
|
5.17
|
5.19
|
47,900
|
|
2/16/2023
|
-0.04 / -0.76%
|
5.26
|
5.26
|
5.19
|
5.24
|
5.20
|
5.24
|
40,000
|
|
2/15/2023
|
0.00 / 0.00%
|
5.18
|
5.29
|
5.18
|
5.28
|
5.25
|
5.28
|
9,200
|
|
2/14/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.18
|
5.28
|
5.23
|
5.28
|
17,700
|
|
2/13/2023
|
-0.22 / -4.00%
|
5.30
|
5.50
|
5.13
|
5.28
|
5.28
|
5.28
|
20,200
|
|
2/10/2023
|
-0.10 / -1.79%
|
5.50
|
5.59
|
5.50
|
5.50
|
5.54
|
5.50
|
8,100
|
|
2/9/2023
|
0.00 / 0.00%
|
5.62
|
5.62
|
5.57
|
5.60
|
5.59
|
5.60
|
4,800
|
|
2/8/2023
|
-0.07 / -1.23%
|
5.67
|
5.69
|
5.59
|
5.60
|
5.63
|
5.60
|
24,500
|
|
2/7/2023
|
-0.03 / -0.53%
|
5.69
|
5.70
|
5.50
|
5.67
|
5.60
|
5.67
|
24,000
|
|
2/6/2023
|
-0.07 / -1.21%
|
5.71
|
5.71
|
5.59
|
5.70
|
5.63
|
5.70
|
26,200
|
|
2/3/2023
|
-0.01 / -0.17%
|
5.70
|
5.84
|
5.70
|
5.77
|
5.76
|
5.77
|
4,900
|
|
2/2/2023
|
-0.04 / -0.69%
|
5.87
|
5.87
|
5.78
|
5.78
|
5.78
|
5.78
|
27,500
|
|
2/1/2023
|
+0.02 / +0.34%
|
5.81
|
6.00
|
5.77
|
5.82
|
5.86
|
5.82
|
148,500
|
|
1/31/2023
|
+0.02 / +0.35%
|
5.80
|
5.85
|
5.72
|
5.80
|
5.78
|
5.80
|
32,200
|
|
1/30/2023
|
+0.03 / +0.52%
|
5.75
|
5.78
|
5.60
|
5.78
|
5.70
|
5.78
|
30,200
|
|
1/27/2023
|
0.00 / 0.00%
|
5.75
|
5.82
|
5.61
|
5.75
|
5.75
|
5.75
|
12,200
|
|
1/19/2023
|
0.00 / 0.00%
|
5.74
|
5.75
|
5.60
|
5.75
|
5.66
|
5.75
|
8,300
|
|
1/18/2023
|
+0.23 / +4.17%
|
5.51
|
5.75
|
5.50
|
5.75
|
5.62
|
5.75
|
9,300
|
|
1/17/2023
|
-0.17 / -2.99%
|
5.60
|
5.67
|
5.50
|
5.52
|
5.52
|
5.52
|
11,400
|
|
1/16/2023
|
-0.03 / -0.52%
|
5.72
|
5.72
|
5.35
|
5.69
|
5.51
|
5.69
|
11,500
|
|
1/13/2023
|
-0.16 / -2.72%
|
5.71
|
5.75
|
5.71
|
5.72
|
5.73
|
5.72
|
24,500
|
|
1/12/2023
|
+0.04 / +0.68%
|
5.86
|
5.88
|
5.72
|
5.88
|
5.85
|
5.88
|
18,600
|
|
1/11/2023
|
+0.13 / +2.28%
|
5.68
|
5.84
|
5.67
|
5.84
|
5.69
|
5.84
|
10,500
|
|
|