Closing price on 7/4/2024
|
|
Open |
6.35 |
High |
6.35 |
Low |
6.28 |
Volume |
36,000 |
Split-adjusted Price |
6.34 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/14/2024
|
-0.07 / -1.10%
|
6.38
|
6.40
|
6.31
|
6.31
|
6.37
|
6.31
|
88,900
|
|
6/13/2024
|
0.00 / 0.00%
|
6.37
|
6.38
|
6.37
|
6.38
|
6.37
|
6.38
|
68,800
|
|
6/12/2024
|
0.00 / 0.00%
|
6.38
|
6.40
|
6.32
|
6.38
|
6.35
|
6.38
|
72,500
|
|
6/11/2024
|
0.00 / 0.00%
|
6.36
|
6.38
|
6.33
|
6.38
|
6.36
|
6.38
|
19,200
|
|
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
|
|
|