Closing price on 7/26/2024
|
|
Open |
6.28 |
High |
6.58 |
Low |
6.28 |
Volume |
32,000 |
Split-adjusted Price |
6.49 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.08 / +1.25%
|
6.28
|
6.58
|
6.28
|
6.49
|
6.44
|
6.49
|
32,000
|
|
7/25/2024
|
0.00 / 0.00%
|
6.27
|
6.58
|
6.27
|
6.41
|
6.49
|
6.41
|
42,400
|
|
7/24/2024
|
+0.09 / +1.42%
|
6.26
|
6.43
|
6.21
|
6.41
|
6.33
|
6.41
|
30,700
|
|
7/23/2024
|
-0.08 / -1.25%
|
6.35
|
6.46
|
6.30
|
6.32
|
6.31
|
6.32
|
35,100
|
|
7/22/2024
|
-0.06 / -0.93%
|
6.46
|
6.46
|
6.36
|
6.40
|
6.40
|
6.40
|
91,800
|
|
7/19/2024
|
-0.22 / -3.29%
|
6.62
|
6.83
|
6.46
|
6.46
|
6.57
|
6.46
|
62,200
|
|
7/18/2024
|
-0.12 / -1.76%
|
6.78
|
6.92
|
6.55
|
6.68
|
6.67
|
6.68
|
49,000
|
|
7/17/2024
|
-0.13 / -1.88%
|
7.03
|
7.03
|
6.53
|
6.80
|
6.82
|
6.80
|
70,100
|
|
7/16/2024
|
-0.11 / -1.56%
|
7.09
|
7.09
|
6.90
|
6.93
|
6.98
|
6.93
|
140,500
|
|
7/15/2024
|
-0.02 / -0.28%
|
7.17
|
7.17
|
6.91
|
7.04
|
6.98
|
7.04
|
55,100
|
|
7/12/2024
|
+0.06 / +0.86%
|
6.88
|
7.07
|
6.81
|
7.06
|
6.95
|
7.06
|
98,400
|
|
7/11/2024
|
+0.04 / +0.57%
|
6.96
|
7.20
|
6.86
|
7.00
|
7.07
|
7.00
|
123,700
|
|
7/10/2024
|
+0.33 / +4.98%
|
6.69
|
7.07
|
6.58
|
6.96
|
6.86
|
6.96
|
308,400
|
|
7/9/2024
|
+0.02 / +0.30%
|
6.62
|
6.71
|
6.60
|
6.63
|
6.65
|
6.63
|
398,300
|
|
7/8/2024
|
+0.24 / +3.77%
|
6.42
|
6.65
|
6.41
|
6.61
|
6.55
|
6.61
|
631,800
|
|
7/5/2024
|
+0.03 / +0.47%
|
6.36
|
6.44
|
6.35
|
6.37
|
6.38
|
6.37
|
294,900
|
|
7/4/2024
|
+0.04 / +0.63%
|
6.35
|
6.35
|
6.28
|
6.34
|
6.32
|
6.34
|
36,000
|
|
7/3/2024
|
-0.25 / -3.82%
|
6.55
|
6.60
|
6.18
|
6.30
|
6.35
|
6.30
|
738,800
|
|
7/2/2024
|
-0.06 / -0.91%
|
6.62
|
6.62
|
6.46
|
6.55
|
6.55
|
6.55
|
303,200
|
|
7/1/2024
|
+0.07 / +1.07%
|
6.60
|
6.65
|
6.49
|
6.61
|
6.59
|
6.61
|
92,700
|
|
6/28/2024
|
+0.21 / +3.32%
|
6.36
|
6.70
|
6.35
|
6.54
|
6.52
|
6.54
|
355,800
|
|
6/27/2024
|
+0.07 / +1.12%
|
6.30
|
6.36
|
6.24
|
6.33
|
6.28
|
6.33
|
217,300
|
|
6/26/2024
|
-0.03 / -0.48%
|
6.29
|
6.32
|
6.22
|
6.26
|
6.27
|
6.26
|
10,100
|
|
6/25/2024
|
-0.01 / -0.16%
|
6.29
|
6.30
|
6.22
|
6.29
|
6.25
|
6.29
|
93,600
|
|
6/24/2024
|
-0.04 / -0.63%
|
6.33
|
6.34
|
6.20
|
6.30
|
6.26
|
6.30
|
46,100
|
|
6/21/2024
|
+0.02 / +0.32%
|
6.20
|
6.35
|
6.10
|
6.34
|
6.32
|
6.34
|
57,400
|
|
6/20/2024
|
+0.06 / +0.96%
|
6.27
|
6.32
|
6.17
|
6.32
|
6.29
|
6.32
|
56,600
|
|
6/19/2024
|
-0.07 / -1.11%
|
6.33
|
6.33
|
6.21
|
6.26
|
6.26
|
6.26
|
51,200
|
|
6/18/2024
|
+0.02 / +0.32%
|
6.35
|
6.35
|
6.30
|
6.33
|
6.32
|
6.33
|
52,500
|
|
6/17/2024
|
0.00 / 0.00%
|
6.31
|
6.39
|
6.28
|
6.31
|
6.31
|
6.31
|
58,600
|
|
|