Closing price on 5/20/2024
|
|
Open |
6.31 |
High |
6.51 |
Low |
6.30 |
Volume |
155,500 |
Split-adjusted Price |
6.48 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
+0.16 / +2.53%
|
6.31
|
6.51
|
6.30
|
6.48
|
6.35
|
6.48
|
155,500
|
|
5/17/2024
|
+0.01 / +0.16%
|
6.31
|
6.34
|
6.28
|
6.32
|
6.31
|
6.32
|
111,300
|
|
5/16/2024
|
+0.01 / +0.16%
|
6.30
|
6.36
|
6.26
|
6.31
|
6.30
|
6.31
|
41,900
|
|
5/15/2024
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.28
|
6.30
|
6.32
|
6.30
|
40,500
|
|
5/14/2024
|
+0.02 / +0.32%
|
6.28
|
6.40
|
6.22
|
6.30
|
6.33
|
6.30
|
56,500
|
|
5/13/2024
|
+0.18 / +2.95%
|
6.12
|
6.44
|
6.10
|
6.28
|
6.22
|
6.28
|
199,900
|
|
5/10/2024
|
+0.01 / +0.16%
|
6.09
|
6.15
|
6.04
|
6.10
|
6.11
|
6.10
|
80,800
|
|
5/9/2024
|
+0.02 / +0.33%
|
6.15
|
6.15
|
6.00
|
6.09
|
6.04
|
6.09
|
67,000
|
|
5/8/2024
|
+0.04 / +0.66%
|
6.04
|
6.39
|
6.04
|
6.07
|
6.13
|
6.07
|
49,000
|
|
5/7/2024
|
0.00 / 0.00%
|
6.03
|
6.07
|
6.00
|
6.03
|
6.02
|
6.03
|
83,800
|
|
5/6/2024
|
-0.01 / -0.17%
|
6.04
|
6.06
|
6.00
|
6.03
|
6.00
|
6.03
|
46,500
|
|
5/3/2024
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.04
|
6.05
|
6.04
|
20,200
|
|
5/2/2024
|
+0.04 / +0.67%
|
6.00
|
6.05
|
5.94
|
6.04
|
6.00
|
6.04
|
25,400
|
|
4/26/2024
|
+0.10 / +1.69%
|
5.94
|
6.05
|
5.91
|
6.00
|
6.00
|
6.00
|
36,300
|
|
4/25/2024
|
-0.01 / -0.17%
|
6.00
|
6.04
|
5.90
|
5.90
|
5.95
|
5.90
|
65,200
|
|
4/24/2024
|
+0.07 / +1.20%
|
5.92
|
5.98
|
5.84
|
5.91
|
5.90
|
5.91
|
70,300
|
|
4/23/2024
|
+0.01 / +0.17%
|
5.85
|
6.17
|
5.75
|
5.84
|
5.82
|
5.84
|
31,700
|
|
4/22/2024
|
-0.06 / -1.02%
|
5.98
|
6.06
|
5.83
|
5.83
|
5.94
|
5.83
|
49,700
|
|
4/19/2024
|
-0.44 / -6.95%
|
6.32
|
6.32
|
5.89
|
5.89
|
5.95
|
5.89
|
267,800
|
|
4/17/2024
|
-0.12 / -1.86%
|
6.38
|
6.45
|
6.11
|
6.33
|
6.26
|
6.33
|
62,300
|
|
4/16/2024
|
+0.10 / +1.57%
|
6.16
|
6.50
|
6.15
|
6.45
|
6.28
|
6.45
|
79,100
|
|
4/15/2024
|
+0.01 / +0.16%
|
6.30
|
6.67
|
6.19
|
6.35
|
6.41
|
6.35
|
90,600
|
|
4/12/2024
|
-0.04 / -0.63%
|
6.38
|
6.38
|
6.21
|
6.34
|
6.29
|
6.34
|
90,800
|
|
4/11/2024
|
-0.07 / -1.09%
|
6.43
|
6.44
|
6.06
|
6.38
|
6.31
|
6.38
|
115,800
|
|
4/10/2024
|
-0.04 / -0.62%
|
6.56
|
6.65
|
6.38
|
6.45
|
6.48
|
6.45
|
87,300
|
|
4/9/2024
|
+0.03 / +0.46%
|
6.54
|
6.55
|
6.46
|
6.49
|
6.51
|
6.49
|
70,000
|
|
4/8/2024
|
+0.08 / +1.25%
|
6.82
|
6.82
|
6.46
|
6.46
|
6.78
|
6.46
|
540,100
|
|
4/5/2024
|
-0.08 / -1.24%
|
6.46
|
6.55
|
6.35
|
6.38
|
6.41
|
6.38
|
89,900
|
|
4/4/2024
|
-0.13 / -1.97%
|
6.53
|
6.59
|
6.46
|
6.46
|
6.50
|
6.46
|
36,600
|
|
4/3/2024
|
-0.01 / -0.15%
|
6.52
|
6.67
|
6.52
|
6.59
|
6.57
|
6.59
|
45,100
|
|
|