Closing price on 2/20/2024
|
|
Open |
7.21 |
High |
7.70 |
Low |
7.21 |
Volume |
290,400 |
Split-adjusted Price |
7.44 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.23 / +3.19%
|
7.21
|
7.70
|
7.21
|
7.44
|
7.50
|
7.44
|
290,400
|
|
2/19/2024
|
-0.13 / -1.77%
|
7.85
|
7.85
|
7.20
|
7.21
|
7.43
|
7.21
|
409,600
|
|
2/16/2024
|
+0.13 / +1.80%
|
7.48
|
7.48
|
7.30
|
7.34
|
7.40
|
7.34
|
446,300
|
|
2/15/2024
|
+0.47 / +6.97%
|
7.21
|
7.21
|
7.19
|
7.21
|
7.21
|
7.21
|
665,800
|
|
2/7/2024
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
106,300
|
|
2/6/2024
|
+0.24 / +3.96%
|
6.12
|
6.30
|
6.12
|
6.30
|
6.23
|
6.30
|
84,000
|
|
2/5/2024
|
-0.04 / -0.66%
|
6.18
|
6.18
|
6.05
|
6.06
|
6.07
|
6.06
|
14,900
|
|
2/2/2024
|
-0.10 / -1.61%
|
6.28
|
6.28
|
6.10
|
6.10
|
6.13
|
6.10
|
34,500
|
|
2/1/2024
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.06
|
6.20
|
6.14
|
6.20
|
73,500
|
|
1/31/2024
|
-0.19 / -2.98%
|
6.31
|
6.35
|
6.19
|
6.19
|
6.25
|
6.19
|
66,200
|
|
1/30/2024
|
0.00 / 0.00%
|
6.27
|
6.39
|
6.20
|
6.38
|
6.30
|
6.38
|
77,300
|
|
1/29/2024
|
-0.03 / -0.47%
|
6.44
|
6.44
|
6.37
|
6.38
|
6.40
|
6.38
|
23,100
|
|
1/26/2024
|
+0.02 / +0.31%
|
6.39
|
6.42
|
6.33
|
6.41
|
6.40
|
6.41
|
27,400
|
|
1/25/2024
|
+0.09 / +1.43%
|
6.40
|
6.40
|
6.31
|
6.39
|
6.37
|
6.39
|
227,800
|
|
1/24/2024
|
-0.06 / -0.94%
|
6.38
|
6.38
|
6.26
|
6.30
|
6.30
|
6.30
|
38,300
|
|
1/23/2024
|
-0.04 / -0.63%
|
6.31
|
6.47
|
6.27
|
6.36
|
6.31
|
6.36
|
69,400
|
|
1/22/2024
|
+0.07 / +1.11%
|
6.40
|
6.43
|
6.28
|
6.40
|
6.32
|
6.40
|
75,700
|
|
1/19/2024
|
-0.07 / -1.09%
|
6.38
|
6.48
|
6.31
|
6.33
|
6.34
|
6.33
|
43,200
|
|
1/18/2024
|
+0.02 / +0.31%
|
6.38
|
6.48
|
6.29
|
6.40
|
6.37
|
6.40
|
5,600
|
|
1/17/2024
|
+0.30 / +4.93%
|
6.07
|
6.50
|
6.07
|
6.38
|
6.40
|
6.38
|
572,200
|
|
1/16/2024
|
+0.02 / +0.33%
|
6.09
|
6.14
|
6.08
|
6.08
|
6.11
|
6.08
|
44,600
|
|
1/15/2024
|
+0.01 / +0.17%
|
6.11
|
6.11
|
6.04
|
6.06
|
6.06
|
6.06
|
30,900
|
|
1/12/2024
|
-0.15 / -2.42%
|
6.18
|
6.19
|
6.05
|
6.05
|
6.11
|
6.05
|
100,800
|
|
1/11/2024
|
+0.20 / +3.33%
|
6.05
|
6.25
|
5.95
|
6.20
|
6.10
|
6.20
|
312,400
|
|
1/10/2024
|
-0.05 / -0.83%
|
6.05
|
6.10
|
5.95
|
6.00
|
6.00
|
6.00
|
26,200
|
|
1/9/2024
|
-0.04 / -0.66%
|
6.09
|
6.09
|
6.00
|
6.05
|
6.04
|
6.05
|
59,500
|
|
1/8/2024
|
+0.12 / +2.01%
|
6.05
|
6.20
|
5.98
|
6.09
|
6.08
|
6.09
|
154,700
|
|
1/5/2024
|
+0.06 / +1.02%
|
5.85
|
6.09
|
5.85
|
5.97
|
5.97
|
5.97
|
226,200
|
|
1/4/2024
|
-0.05 / -0.84%
|
5.97
|
6.00
|
5.91
|
5.91
|
5.92
|
5.91
|
66,000
|
|
1/3/2024
|
+0.12 / +2.05%
|
6.18
|
6.18
|
5.96
|
5.96
|
6.08
|
5.96
|
290,800
|
|
|