Closing price on 5/5/2022
|
|
Open |
8.86 |
High |
8.90 |
Low |
8.71 |
Volume |
92,700 |
Split-adjusted Price |
8.72 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/8/2022
|
+0.15 / +1.40%
|
10.80
|
11.20
|
10.80
|
10.90
|
11.01
|
10.90
|
550,600
|
|
4/7/2022
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.78
|
10.75
|
212,800
|
|
4/6/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.87
|
10.80
|
315,800
|
|
4/5/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.78
|
10.80
|
220,600
|
|
4/4/2022
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.85
|
10.90
|
10.97
|
10.90
|
229,600
|
|
4/1/2022
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.45
|
11.00
|
10.57
|
11.00
|
365,500
|
|
3/31/2022
|
-0.40 / -3.60%
|
11.30
|
11.30
|
10.55
|
10.70
|
10.73
|
10.70
|
533,100
|
|
3/30/2022
|
-0.25 / -2.20%
|
11.10
|
11.45
|
10.95
|
11.10
|
11.08
|
11.10
|
504,100
|
|
3/29/2022
|
+0.15 / +1.34%
|
11.30
|
11.50
|
11.30
|
11.35
|
11.39
|
11.35
|
157,700
|
|
3/28/2022
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.28
|
11.20
|
492,600
|
|
3/25/2022
|
+0.15 / +1.30%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.60
|
11.70
|
460,700
|
|
3/24/2022
|
+0.10 / +0.87%
|
11.45
|
11.65
|
11.30
|
11.55
|
11.49
|
11.55
|
397,300
|
|
3/23/2022
|
-0.30 / -2.55%
|
11.70
|
11.75
|
11.35
|
11.45
|
11.52
|
11.45
|
606,500
|
|
3/22/2022
|
+0.30 / +2.62%
|
11.40
|
12.05
|
11.10
|
11.75
|
11.64
|
11.75
|
696,200
|
|
|