Closing price on 4/20/2023
|
|
Open |
4.69 |
High |
4.73 |
Low |
4.65 |
Volume |
13,900 |
Split-adjusted Price |
4.70 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2023
|
+0.01 / +0.21%
|
4.69
|
4.73
|
4.65
|
4.70
|
4.70
|
4.70
|
13,900
|
|
4/19/2023
|
-0.04 / -0.85%
|
4.72
|
4.74
|
4.69
|
4.69
|
4.70
|
4.69
|
10,900
|
|
4/18/2023
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.66
|
4.73
|
4.69
|
4.73
|
47,900
|
|
4/17/2023
|
0.00 / 0.00%
|
4.71
|
4.75
|
4.70
|
4.73
|
4.72
|
4.73
|
7,700
|
|
4/14/2023
|
-0.02 / -0.42%
|
4.82
|
4.82
|
4.73
|
4.73
|
4.75
|
4.73
|
18,700
|
|
4/13/2023
|
-0.05 / -1.04%
|
4.80
|
4.80
|
4.75
|
4.75
|
4.76
|
4.75
|
30,300
|
|
4/12/2023
|
0.00 / 0.00%
|
4.80
|
4.82
|
4.79
|
4.80
|
4.80
|
4.80
|
43,400
|
|
4/11/2023
|
+0.02 / +0.42%
|
4.87
|
4.88
|
4.77
|
4.80
|
4.80
|
4.80
|
17,100
|
|
4/10/2023
|
-0.02 / -0.42%
|
4.80
|
4.85
|
4.76
|
4.78
|
4.78
|
4.78
|
36,300
|
|
4/7/2023
|
-0.08 / -1.64%
|
4.80
|
4.89
|
4.80
|
4.80
|
4.80
|
4.80
|
21,000
|
|
4/6/2023
|
+0.02 / +0.41%
|
4.86
|
4.96
|
4.86
|
4.88
|
4.91
|
4.88
|
58,900
|
|
4/5/2023
|
-0.01 / -0.21%
|
4.86
|
4.89
|
4.78
|
4.86
|
4.83
|
4.86
|
22,900
|
|
4/4/2023
|
-0.10 / -2.01%
|
4.88
|
4.90
|
4.74
|
4.87
|
4.81
|
4.87
|
46,700
|
|
4/3/2023
|
+0.31 / +6.65%
|
4.66
|
4.97
|
4.66
|
4.97
|
4.90
|
4.97
|
87,200
|
|
3/31/2023
|
-0.04 / -0.85%
|
4.70
|
4.72
|
4.66
|
4.66
|
4.69
|
4.66
|
9,100
|
|
3/30/2023
|
+0.01 / +0.21%
|
4.69
|
4.74
|
4.69
|
4.70
|
4.71
|
4.70
|
45,900
|
|
3/29/2023
|
-0.04 / -0.85%
|
4.73
|
4.73
|
4.68
|
4.69
|
4.70
|
4.69
|
7,600
|
|
3/28/2023
|
-0.01 / -0.21%
|
4.75
|
4.84
|
4.70
|
4.73
|
4.71
|
4.73
|
53,100
|
|
3/27/2023
|
+0.01 / +0.21%
|
4.74
|
4.90
|
4.70
|
4.74
|
4.74
|
4.74
|
23,800
|
|
3/24/2023
|
-0.07 / -1.46%
|
4.80
|
4.80
|
4.72
|
4.73
|
4.75
|
4.73
|
45,400
|
|
3/23/2023
|
-0.01 / -0.21%
|
4.81
|
4.82
|
4.70
|
4.80
|
4.80
|
4.80
|
31,600
|
|
3/22/2023
|
-0.05 / -1.03%
|
4.86
|
4.90
|
4.81
|
4.81
|
4.86
|
4.81
|
9,200
|
|
3/21/2023
|
-0.01 / -0.21%
|
4.87
|
4.87
|
4.76
|
4.86
|
4.84
|
4.86
|
5,600
|
|
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
|
|
|