Closing price on 6/10/2024
|
|
Open |
6.42 |
High |
6.43 |
Low |
6.36 |
Volume |
51,700 |
Split-adjusted Price |
6.38 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2024
|
-0.02 / -0.31%
|
6.42
|
6.43
|
6.36
|
6.38
|
6.39
|
6.38
|
51,700
|
|
6/7/2024
|
0.00 / 0.00%
|
6.43
|
6.43
|
6.38
|
6.40
|
6.40
|
6.40
|
40,300
|
|
6/6/2024
|
+0.02 / +0.31%
|
6.39
|
6.40
|
6.38
|
6.40
|
6.38
|
6.40
|
40,300
|
|
6/5/2024
|
0.00 / 0.00%
|
6.38
|
6.44
|
6.38
|
6.38
|
6.38
|
6.38
|
34,700
|
|
6/4/2024
|
0.00 / 0.00%
|
6.36
|
6.45
|
6.36
|
6.38
|
6.40
|
6.38
|
35,900
|
|
6/3/2024
|
+0.03 / +0.47%
|
6.40
|
6.41
|
6.35
|
6.38
|
6.37
|
6.38
|
36,500
|
|
5/31/2024
|
-0.07 / -1.09%
|
6.51
|
6.51
|
6.32
|
6.35
|
6.36
|
6.35
|
67,200
|
|
5/30/2024
|
+0.01 / +0.16%
|
6.40
|
6.42
|
6.28
|
6.42
|
6.33
|
6.42
|
78,700
|
|
5/29/2024
|
-0.01 / -0.16%
|
6.48
|
6.48
|
6.30
|
6.41
|
6.36
|
6.41
|
47,500
|
|
5/28/2024
|
+0.03 / +0.47%
|
6.45
|
6.50
|
6.33
|
6.42
|
6.38
|
6.42
|
40,300
|
|
5/27/2024
|
+0.17 / +2.73%
|
6.65
|
6.65
|
6.30
|
6.39
|
6.61
|
6.39
|
140,100
|
|
5/24/2024
|
-0.06 / -0.96%
|
6.28
|
6.34
|
6.21
|
6.22
|
6.29
|
6.22
|
133,000
|
|
5/23/2024
|
-0.05 / -0.79%
|
6.33
|
6.34
|
6.16
|
6.28
|
6.24
|
6.28
|
104,100
|
|
5/22/2024
|
-0.04 / -0.63%
|
6.46
|
6.53
|
6.28
|
6.33
|
6.38
|
6.33
|
121,800
|
|
5/21/2024
|
-0.11 / -1.70%
|
6.49
|
6.50
|
6.30
|
6.37
|
6.32
|
6.37
|
23,600
|
|
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
|
|
|