Closing price on 3/9/2022
|
|
Open |
10.70 |
High |
10.70 |
Low |
10.40 |
Volume |
150,200 |
Split-adjusted Price |
10.50 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.52
|
10.50
|
150,200
|
|
3/8/2022
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.69
|
10.70
|
206,200
|
|
3/7/2022
|
+0.10 / +0.94%
|
10.60
|
10.85
|
10.55
|
10.70
|
10.69
|
10.70
|
510,300
|
|
3/4/2022
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
178,800
|
|
3/3/2022
|
+0.10 / +0.96%
|
10.45
|
10.65
|
10.40
|
10.50
|
10.48
|
10.50
|
199,100
|
|
3/2/2022
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.44
|
10.40
|
149,400
|
|
3/1/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.45
|
10.46
|
10.45
|
132,000
|
|
2/28/2022
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.44
|
10.45
|
227,000
|
|
2/25/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.61
|
10.50
|
83,800
|
|
2/24/2022
|
-0.20 / -1.83%
|
10.80
|
10.95
|
10.40
|
10.70
|
10.68
|
10.70
|
214,300
|
|
2/23/2022
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.87
|
10.90
|
274,200
|
|
2/22/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
10.70
|
102,800
|
|
2/21/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
10.70
|
223,100
|
|
2/18/2022
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.52
|
10.60
|
150,800
|
|
2/17/2022
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
72,700
|
|
2/16/2022
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.36
|
10.40
|
81,600
|
|
2/15/2022
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
114,100
|
|
2/14/2022
|
-0.25 / -2.34%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.50
|
10.45
|
135,300
|
|
2/11/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
112,300
|
|
2/10/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
100,600
|
|
2/9/2022
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.82
|
10.90
|
295,200
|
|
2/8/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.65
|
10.50
|
192,300
|
|
2/7/2022
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.53
|
10.60
|
121,500
|
|
1/28/2022
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.34
|
10.30
|
66,400
|
|
1/27/2022
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.25
|
10.35
|
10.31
|
10.35
|
52,100
|
|
1/26/2022
|
+0.35 / +3.47%
|
10.10
|
10.75
|
10.10
|
10.45
|
10.51
|
10.45
|
236,600
|
|
1/25/2022
|
+0.10 / +1.00%
|
10.05
|
10.15
|
9.75
|
10.10
|
10.03
|
10.10
|
67,000
|
|
1/24/2022
|
-0.65 / -6.10%
|
10.60
|
10.65
|
9.95
|
10.00
|
10.12
|
10.00
|
246,400
|
|
1/21/2022
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.30
|
10.65
|
10.62
|
10.65
|
86,000
|
|
1/20/2022
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.74
|
10.70
|
10.18
|
10.70
|
159,500
|
|
|