Closing price on 8/10/2022
|
|
Open |
7.71 |
High |
7.84 |
Low |
7.65 |
Volume |
250,600 |
Split-adjusted Price |
7.70 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2022
|
-0.01 / -0.13%
|
7.71
|
7.84
|
7.65
|
7.70
|
7.70
|
7.70
|
250,600
|
|
8/9/2022
|
-0.09 / -1.15%
|
7.80
|
7.90
|
7.68
|
7.71
|
7.73
|
7.71
|
180,500
|
|
8/8/2022
|
+0.25 / +3.31%
|
7.63
|
8.07
|
7.63
|
7.80
|
7.89
|
7.80
|
381,300
|
|
8/5/2022
|
+0.06 / +0.80%
|
7.55
|
7.55
|
7.33
|
7.55
|
7.48
|
7.55
|
308,300
|
|
8/4/2022
|
-0.20 / -2.60%
|
7.60
|
7.65
|
7.45
|
7.49
|
7.52
|
7.49
|
497,600
|
|
8/3/2022
|
+0.27 / +3.64%
|
7.25
|
7.77
|
7.25
|
7.69
|
7.51
|
7.69
|
796,100
|
|
8/2/2022
|
+0.48 / +6.92%
|
6.94
|
7.42
|
6.90
|
7.42
|
7.19
|
7.42
|
938,200
|
|
8/1/2022
|
-0.11 / -1.56%
|
7.00
|
7.00
|
6.80
|
6.94
|
6.90
|
6.94
|
408,700
|
|
7/29/2022
|
+0.31 / +4.60%
|
6.75
|
7.10
|
6.65
|
7.05
|
6.89
|
7.05
|
959,900
|
|
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
|
|
|