Closing price on 7/28/2022
|
|
Open |
6.49 |
High |
6.74 |
Low |
6.31 |
Volume |
844,300 |
Split-adjusted Price |
6.74 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.44 / +6.98%
|
6.49
|
6.74
|
6.31
|
6.74
|
6.58
|
6.74
|
844,300
|
|
7/27/2022
|
0.00 / 0.00%
|
6.23
|
6.46
|
6.20
|
6.30
|
6.34
|
6.30
|
163,100
|
|
7/26/2022
|
-0.08 / -1.25%
|
6.38
|
6.44
|
6.29
|
6.30
|
6.33
|
6.30
|
204,900
|
|
7/25/2022
|
-0.19 / -2.89%
|
6.55
|
6.55
|
6.38
|
6.38
|
6.43
|
6.38
|
270,600
|
|
7/22/2022
|
-0.13 / -1.94%
|
6.70
|
6.79
|
6.50
|
6.57
|
6.71
|
6.57
|
86,100
|
|
7/21/2022
|
-0.18 / -2.62%
|
6.88
|
6.95
|
6.70
|
6.70
|
6.84
|
6.70
|
155,100
|
|
7/20/2022
|
+0.45 / +7.00%
|
6.43
|
6.88
|
6.10
|
6.88
|
6.51
|
6.88
|
1,229,600
|
|
7/19/2022
|
+0.03 / +0.47%
|
6.30
|
6.44
|
6.30
|
6.43
|
6.39
|
6.43
|
74,800
|
|
7/18/2022
|
-0.03 / -0.47%
|
6.64
|
6.64
|
6.40
|
6.40
|
6.48
|
6.40
|
232,000
|
|
7/15/2022
|
+0.05 / +0.78%
|
6.39
|
6.48
|
6.28
|
6.43
|
6.32
|
6.43
|
730,500
|
|
7/14/2022
|
-0.05 / -0.78%
|
6.32
|
6.50
|
6.32
|
6.38
|
6.41
|
6.38
|
91,000
|
|
7/13/2022
|
+0.01 / +0.16%
|
6.45
|
6.75
|
6.00
|
6.43
|
6.50
|
6.43
|
155,900
|
|
7/12/2022
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.05
|
6.42
|
724,400
|
|
7/11/2022
|
-0.13 / -2.12%
|
6.16
|
6.16
|
5.92
|
6.00
|
6.06
|
6.00
|
116,500
|
|
7/8/2022
|
+0.13 / +2.17%
|
6.01
|
6.15
|
6.01
|
6.13
|
6.07
|
6.13
|
167,500
|
|
7/7/2022
|
-0.03 / -0.50%
|
6.01
|
6.15
|
5.92
|
6.00
|
5.99
|
6.00
|
95,800
|
|
7/6/2022
|
+0.03 / +0.50%
|
6.00
|
6.25
|
6.00
|
6.03
|
6.13
|
6.03
|
60,000
|
|
7/5/2022
|
-0.15 / -2.44%
|
6.16
|
6.30
|
5.90
|
6.00
|
6.02
|
6.00
|
234,900
|
|
7/4/2022
|
-0.06 / -0.97%
|
6.21
|
6.21
|
6.00
|
6.15
|
6.03
|
6.15
|
738,200
|
|
7/1/2022
|
-0.32 / -4.90%
|
6.49
|
6.49
|
6.08
|
6.21
|
6.17
|
6.21
|
421,900
|
|
6/30/2022
|
0.00 / 0.00%
|
6.50
|
6.54
|
6.26
|
6.53
|
6.37
|
6.53
|
706,500
|
|
6/29/2022
|
-0.17 / -2.54%
|
6.70
|
6.70
|
6.50
|
6.53
|
6.61
|
6.53
|
70,200
|
|
6/28/2022
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.55
|
6.70
|
229,600
|
|
6/27/2022
|
-0.15 / -2.22%
|
6.76
|
6.90
|
6.48
|
6.60
|
6.58
|
6.60
|
264,700
|
|
6/24/2022
|
-0.02 / -0.30%
|
6.96
|
6.96
|
6.70
|
6.75
|
6.84
|
6.75
|
92,800
|
|
6/23/2022
|
+0.16 / +2.42%
|
6.60
|
6.90
|
6.50
|
6.77
|
6.79
|
6.77
|
118,500
|
|
6/22/2022
|
+0.43 / +6.96%
|
6.00
|
6.61
|
6.00
|
6.61
|
6.35
|
6.61
|
285,100
|
|
6/21/2022
|
-0.43 / -6.51%
|
6.19
|
6.40
|
6.15
|
6.18
|
6.21
|
6.18
|
126,400
|
|
6/20/2022
|
-0.49 / -6.90%
|
7.00
|
7.00
|
6.61
|
6.61
|
6.65
|
6.61
|
196,500
|
|
6/17/2022
|
-0.49 / -6.46%
|
7.06
|
7.39
|
7.06
|
7.10
|
7.07
|
7.10
|
198,000
|
|
|