Closing price on 6/13/2022
|
|
Open |
8.50 |
High |
8.51 |
Low |
8.45 |
Volume |
275,700 |
Split-adjusted Price |
8.45 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2022
|
-0.63 / -6.94%
|
8.50
|
8.51
|
8.45
|
8.45
|
8.47
|
8.45
|
275,700
|
|
6/10/2022
|
-0.29 / -3.09%
|
10.00
|
10.00
|
8.80
|
9.08
|
9.42
|
9.08
|
741,000
|
|
6/9/2022
|
+0.61 / +6.96%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
95,800
|
|
6/8/2022
|
+0.57 / +6.96%
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
65,900
|
|
6/7/2022
|
+0.53 / +6.92%
|
7.80
|
8.19
|
7.80
|
8.19
|
8.02
|
8.19
|
206,900
|
|
6/6/2022
|
-0.13 / -1.67%
|
7.80
|
7.80
|
7.66
|
7.66
|
7.71
|
7.66
|
31,100
|
|
6/3/2022
|
-0.11 / -1.39%
|
7.86
|
7.90
|
7.73
|
7.79
|
7.80
|
7.79
|
50,300
|
|
6/2/2022
|
-0.03 / -0.38%
|
7.93
|
8.03
|
7.85
|
7.90
|
7.94
|
7.90
|
34,500
|
|
6/1/2022
|
-0.17 / -2.10%
|
7.90
|
8.10
|
7.90
|
7.93
|
7.96
|
7.93
|
34,400
|
|
5/31/2022
|
-0.03 / -0.37%
|
8.13
|
8.20
|
7.92
|
8.10
|
8.04
|
8.10
|
59,600
|
|
5/30/2022
|
+0.12 / +1.50%
|
8.00
|
8.17
|
7.88
|
8.13
|
8.02
|
8.13
|
39,800
|
|
5/27/2022
|
-0.09 / -1.11%
|
8.08
|
8.08
|
7.92
|
8.01
|
8.02
|
8.01
|
55,000
|
|
5/26/2022
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.70
|
8.10
|
7.90
|
8.10
|
67,500
|
|
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
|
|
|