Closing price on 3/20/2023
|
|
Open |
4.92 |
High |
4.98 |
Low |
4.85 |
Volume |
9,800 |
Split-adjusted Price |
4.87 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
-0.01 / -0.20%
|
4.92
|
4.98
|
4.85
|
4.87
|
4.88
|
4.87
|
9,800
|
|
3/17/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.88
|
4.88
|
4.91
|
4.88
|
4,700
|
|
3/16/2023
|
-0.05 / -1.01%
|
4.96
|
4.96
|
4.83
|
4.88
|
4.91
|
4.88
|
9,200
|
|
3/15/2023
|
+0.03 / +0.61%
|
5.08
|
5.08
|
4.90
|
4.93
|
4.91
|
4.93
|
25,300
|
|
3/14/2023
|
-0.14 / -2.78%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
28,600
|
|
3/13/2023
|
-0.01 / -0.20%
|
5.05
|
5.17
|
4.99
|
5.04
|
5.02
|
5.04
|
41,900
|
|
3/10/2023
|
-0.02 / -0.39%
|
4.97
|
5.08
|
4.97
|
5.05
|
5.02
|
5.05
|
11,700
|
|
3/9/2023
|
+0.05 / +1.00%
|
5.15
|
5.15
|
5.02
|
5.07
|
5.04
|
5.07
|
35,700
|
|
3/8/2023
|
+0.05 / +1.01%
|
5.00
|
5.04
|
5.00
|
5.02
|
5.00
|
5.02
|
17,200
|
|
3/7/2023
|
-0.04 / -0.80%
|
5.03
|
5.03
|
4.97
|
4.97
|
5.00
|
4.97
|
13,500
|
|
3/6/2023
|
+0.01 / +0.20%
|
5.03
|
5.06
|
5.00
|
5.01
|
5.04
|
5.01
|
18,200
|
|
3/3/2023
|
0.00 / 0.00%
|
5.00
|
5.05
|
4.92
|
5.00
|
4.99
|
5.00
|
35,600
|
|
3/2/2023
|
-0.01 / -0.20%
|
5.01
|
5.08
|
5.00
|
5.00
|
5.01
|
5.00
|
21,100
|
|
3/1/2023
|
+0.01 / +0.20%
|
5.10
|
5.10
|
5.00
|
5.01
|
5.02
|
5.01
|
12,800
|
|
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
|
|
|