Closing price on 5/25/2022
|
|
Open |
7.88 |
High |
7.88 |
Low |
7.60 |
Volume |
81,500 |
Split-adjusted Price |
7.70 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2022
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.60
|
7.70
|
7.70
|
7.70
|
81,500
|
|
5/24/2022
|
-0.10 / -1.28%
|
7.90
|
7.99
|
7.55
|
7.70
|
7.73
|
7.70
|
28,100
|
|
5/23/2022
|
+0.02 / +0.26%
|
7.79
|
8.00
|
7.78
|
7.80
|
7.94
|
7.80
|
201,200
|
|
5/20/2022
|
+0.26 / +3.46%
|
7.55
|
7.80
|
7.55
|
7.78
|
7.67
|
7.78
|
64,900
|
|
5/19/2022
|
-0.50 / -6.23%
|
7.90
|
7.99
|
7.52
|
7.52
|
7.75
|
7.52
|
44,600
|
|
5/18/2022
|
+0.12 / +1.52%
|
8.35
|
8.35
|
8.00
|
8.02
|
8.06
|
8.02
|
225,500
|
|
5/17/2022
|
+0.51 / +6.90%
|
7.05
|
7.90
|
7.05
|
7.90
|
7.62
|
7.90
|
64,900
|
|
5/16/2022
|
-0.01 / -0.14%
|
7.00
|
7.80
|
7.00
|
7.39
|
7.32
|
7.39
|
28,400
|
|
5/13/2022
|
-0.55 / -6.92%
|
7.50
|
7.99
|
7.40
|
7.40
|
7.50
|
7.40
|
102,500
|
|
5/12/2022
|
-0.27 / -3.28%
|
8.22
|
8.22
|
7.95
|
7.95
|
8.04
|
7.95
|
113,000
|
|
5/11/2022
|
+0.17 / +2.11%
|
8.20
|
8.23
|
7.98
|
8.22
|
8.06
|
8.22
|
89,700
|
|
5/10/2022
|
+0.05 / +0.63%
|
7.90
|
8.10
|
7.90
|
8.05
|
7.99
|
8.05
|
62,400
|
|
5/9/2022
|
-0.60 / -6.98%
|
8.20
|
8.80
|
8.00
|
8.00
|
8.15
|
8.00
|
138,600
|
|
5/6/2022
|
-0.12 / -1.38%
|
8.71
|
8.80
|
8.11
|
8.60
|
8.49
|
8.60
|
48,100
|
|
5/5/2022
|
-0.12 / -1.36%
|
8.86
|
8.90
|
8.71
|
8.72
|
8.81
|
8.72
|
92,700
|
|
5/4/2022
|
-0.15 / -1.67%
|
8.99
|
8.99
|
8.80
|
8.84
|
8.87
|
8.84
|
76,600
|
|
4/29/2022
|
+0.19 / +2.16%
|
8.88
|
9.00
|
8.60
|
8.99
|
8.88
|
8.99
|
71,900
|
|
4/28/2022
|
+0.11 / +1.27%
|
8.99
|
8.99
|
8.60
|
8.80
|
8.76
|
8.80
|
74,000
|
|
4/27/2022
|
+0.20 / +2.36%
|
8.50
|
8.70
|
8.45
|
8.69
|
8.56
|
8.69
|
55,600
|
|
4/26/2022
|
+0.41 / +5.07%
|
8.09
|
8.49
|
7.80
|
8.49
|
8.13
|
8.49
|
84,800
|
|
4/25/2022
|
-0.60 / -6.91%
|
8.68
|
8.90
|
8.08
|
8.08
|
8.56
|
8.08
|
88,800
|
|
4/22/2022
|
+0.18 / +2.12%
|
8.49
|
9.00
|
8.45
|
8.68
|
8.70
|
8.68
|
174,600
|
|
4/21/2022
|
-0.62 / -6.80%
|
8.49
|
9.10
|
8.49
|
8.50
|
8.60
|
8.50
|
178,800
|
|
4/20/2022
|
-0.68 / -6.94%
|
9.80
|
9.80
|
9.12
|
9.12
|
9.30
|
9.12
|
258,200
|
|
4/19/2022
|
-0.60 / -5.77%
|
10.50
|
10.55
|
9.80
|
9.80
|
10.13
|
9.80
|
133,300
|
|
4/18/2022
|
-0.10 / -0.95%
|
10.50
|
10.75
|
10.00
|
10.40
|
10.29
|
10.40
|
329,600
|
|
4/15/2022
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.69
|
10.50
|
227,300
|
|
4/14/2022
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.71
|
10.90
|
163,800
|
|
4/13/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
9.99
|
10.80
|
10.46
|
10.80
|
494,400
|
|
4/12/2022
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.15
|
10.70
|
10.77
|
10.70
|
299,200
|
|
|