|
Closing price on 3/11/2024
|
|
| Open |
6.92 |
| High |
6.92 |
| Low |
6.64 |
| Volume |
113,800 |
| Split-adjusted Price |
6.75 |
|
|
CRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
-0.14 / -2.03%
|
6.92
|
6.92
|
6.64
|
6.75
|
6.75
|
6.75
|
113,800
|
|
|
3/8/2024
|
+0.02 / +0.29%
|
6.75
|
6.98
|
6.71
|
6.89
|
6.84
|
6.89
|
114,000
|
|
|
3/7/2024
|
-0.13 / -1.86%
|
7.01
|
7.01
|
6.70
|
6.87
|
6.88
|
6.87
|
215,800
|
|
|
3/6/2024
|
-0.10 / -1.41%
|
7.15
|
7.15
|
6.97
|
7.00
|
7.05
|
7.00
|
145,500
|
|
|
3/5/2024
|
-0.05 / -0.70%
|
7.15
|
7.20
|
7.04
|
7.10
|
7.10
|
7.10
|
214,700
|
|
|
3/4/2024
|
-0.06 / -0.83%
|
7.21
|
7.32
|
7.15
|
7.15
|
7.22
|
7.15
|
212,800
|
|
|
3/1/2024
|
+0.02 / +0.28%
|
7.30
|
7.33
|
7.20
|
7.21
|
7.26
|
7.21
|
167,100
|
|
|
2/29/2024
|
-0.12 / -1.64%
|
7.40
|
7.42
|
7.16
|
7.19
|
7.29
|
7.19
|
235,600
|
|
|
2/28/2024
|
-0.04 / -0.54%
|
7.30
|
7.40
|
7.28
|
7.31
|
7.32
|
7.31
|
303,100
|
|
|
2/27/2024
|
+0.12 / +1.66%
|
7.21
|
7.45
|
7.13
|
7.35
|
7.30
|
7.35
|
288,100
|
|
|
2/26/2024
|
-0.07 / -0.96%
|
7.30
|
7.35
|
7.14
|
7.23
|
7.21
|
7.23
|
273,700
|
|
|
2/23/2024
|
-0.15 / -2.01%
|
7.39
|
7.49
|
7.21
|
7.30
|
7.36
|
7.30
|
214,900
|
|
|
2/22/2024
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.37
|
7.45
|
7.41
|
7.45
|
270,400
|
|
|
2/21/2024
|
+0.05 / +0.67%
|
7.55
|
7.55
|
7.35
|
7.49
|
7.47
|
7.49
|
138,200
|
|
|
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
|
|
|