Closing price on 6/15/2023
|
|
Open |
6.28 |
High |
6.28 |
Low |
5.80 |
Volume |
41,600 |
Split-adjusted Price |
5.97 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
-0.23 / -3.71%
|
6.28
|
6.28
|
5.80
|
5.97
|
6.07
|
5.97
|
41,600
|
|
6/14/2023
|
-0.15 / -2.36%
|
6.30
|
6.36
|
6.20
|
6.20
|
6.22
|
6.20
|
46,700
|
|
6/13/2023
|
-0.03 / -0.47%
|
6.31
|
6.38
|
6.21
|
6.35
|
6.28
|
6.35
|
43,000
|
|
6/12/2023
|
+0.06 / +0.95%
|
6.50
|
6.50
|
6.20
|
6.38
|
6.42
|
6.38
|
101,600
|
|
6/9/2023
|
+0.22 / +3.61%
|
6.10
|
6.39
|
6.10
|
6.32
|
6.21
|
6.32
|
128,400
|
|
6/8/2023
|
+0.05 / +0.83%
|
6.08
|
6.25
|
5.80
|
6.10
|
6.15
|
6.10
|
184,500
|
|
6/7/2023
|
+0.03 / +0.50%
|
6.00
|
6.09
|
5.96
|
6.05
|
6.03
|
6.05
|
132,900
|
|
6/6/2023
|
+0.22 / +3.79%
|
5.82
|
6.08
|
5.76
|
6.02
|
5.97
|
6.02
|
96,300
|
|
6/5/2023
|
-0.05 / -0.85%
|
5.76
|
5.91
|
5.76
|
5.80
|
5.81
|
5.80
|
63,500
|
|
6/2/2023
|
+0.02 / +0.34%
|
6.10
|
6.16
|
5.75
|
5.85
|
5.97
|
5.85
|
153,600
|
|
6/1/2023
|
+0.38 / +6.97%
|
5.60
|
5.83
|
5.60
|
5.83
|
5.82
|
5.83
|
222,600
|
|
5/31/2023
|
+0.13 / +2.44%
|
5.37
|
5.60
|
5.28
|
5.45
|
5.44
|
5.45
|
122,500
|
|
5/30/2023
|
+0.05 / +0.95%
|
5.40
|
5.40
|
5.26
|
5.32
|
5.32
|
5.32
|
97,300
|
|
5/29/2023
|
+0.14 / +2.73%
|
5.24
|
5.30
|
5.20
|
5.27
|
5.26
|
5.27
|
88,600
|
|
5/26/2023
|
-0.06 / -1.16%
|
5.20
|
5.25
|
5.13
|
5.13
|
5.16
|
5.13
|
87,900
|
|
5/25/2023
|
-0.03 / -0.57%
|
5.22
|
5.24
|
5.18
|
5.19
|
5.22
|
5.19
|
24,300
|
|
5/24/2023
|
+0.07 / +1.36%
|
5.18
|
5.25
|
5.14
|
5.22
|
5.18
|
5.22
|
72,300
|
|
5/23/2023
|
0.00 / 0.00%
|
5.18
|
5.18
|
5.11
|
5.15
|
5.14
|
5.15
|
38,000
|
|
5/22/2023
|
+0.02 / +0.39%
|
5.14
|
5.19
|
5.12
|
5.15
|
5.13
|
5.15
|
25,300
|
|
5/19/2023
|
-0.04 / -0.77%
|
5.18
|
5.18
|
5.13
|
5.13
|
5.15
|
5.13
|
30,200
|
|
5/18/2023
|
+0.02 / +0.39%
|
5.15
|
5.18
|
5.14
|
5.17
|
5.16
|
5.17
|
69,200
|
|
5/17/2023
|
0.00 / 0.00%
|
5.12
|
5.19
|
5.12
|
5.15
|
5.16
|
5.15
|
37,000
|
|
5/16/2023
|
+0.02 / +0.39%
|
5.20
|
5.20
|
5.13
|
5.15
|
5.17
|
5.15
|
23,500
|
|
5/15/2023
|
+0.01 / +0.20%
|
5.12
|
5.25
|
5.12
|
5.13
|
5.17
|
5.13
|
62,500
|
|
5/12/2023
|
+0.04 / +0.79%
|
5.08
|
5.15
|
5.06
|
5.12
|
5.09
|
5.12
|
43,000
|
|
5/11/2023
|
0.00 / 0.00%
|
5.08
|
5.29
|
5.08
|
5.08
|
5.15
|
5.08
|
71,200
|
|
5/10/2023
|
+0.06 / +1.20%
|
5.02
|
5.09
|
5.01
|
5.08
|
5.04
|
5.08
|
80,100
|
|
5/9/2023
|
+0.09 / +1.83%
|
4.91
|
5.08
|
4.90
|
5.02
|
4.99
|
5.02
|
65,700
|
|
5/8/2023
|
+0.05 / +1.02%
|
4.85
|
4.94
|
4.85
|
4.93
|
4.90
|
4.93
|
62,000
|
|
5/5/2023
|
+0.13 / +2.74%
|
4.75
|
4.88
|
4.75
|
4.88
|
4.80
|
4.88
|
46,900
|
|
|