Closing price on 8/14/2023
|
|
Open |
6.78 |
High |
6.83 |
Low |
6.70 |
Volume |
218,200 |
Split-adjusted Price |
6.79 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
0.00 / 0.00%
|
6.78
|
6.83
|
6.70
|
6.79
|
6.78
|
6.79
|
218,200
|
|
8/11/2023
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.70
|
6.79
|
6.72
|
6.79
|
54,200
|
|
8/10/2023
|
-0.08 / -1.16%
|
6.86
|
6.87
|
6.78
|
6.79
|
6.81
|
6.79
|
126,300
|
|
8/9/2023
|
-0.01 / -0.15%
|
6.88
|
6.90
|
6.80
|
6.87
|
6.84
|
6.87
|
100,300
|
|
8/8/2023
|
0.00 / 0.00%
|
6.90
|
6.93
|
6.86
|
6.88
|
6.89
|
6.88
|
73,300
|
|
8/7/2023
|
+0.09 / +1.33%
|
6.79
|
6.99
|
6.76
|
6.88
|
6.82
|
6.88
|
63,400
|
|
8/4/2023
|
-0.02 / -0.29%
|
6.81
|
6.81
|
6.62
|
6.79
|
6.77
|
6.79
|
85,700
|
|
8/3/2023
|
-0.19 / -2.71%
|
7.01
|
7.01
|
6.80
|
6.81
|
6.89
|
6.81
|
120,300
|
|
8/2/2023
|
-0.10 / -1.41%
|
7.10
|
7.15
|
7.00
|
7.00
|
7.05
|
7.00
|
134,200
|
|
8/1/2023
|
-0.14 / -1.93%
|
7.25
|
7.26
|
7.10
|
7.10
|
7.21
|
7.10
|
141,700
|
|
7/31/2023
|
+0.28 / +4.02%
|
6.92
|
7.30
|
6.90
|
7.24
|
7.17
|
7.24
|
232,400
|
|
7/28/2023
|
+0.06 / +0.87%
|
6.90
|
6.96
|
6.87
|
6.96
|
6.89
|
6.96
|
199,200
|
|
7/27/2023
|
+0.06 / +0.88%
|
6.85
|
6.94
|
6.83
|
6.90
|
6.86
|
6.90
|
103,400
|
|
7/26/2023
|
-0.11 / -1.58%
|
6.81
|
6.99
|
6.81
|
6.84
|
6.85
|
6.84
|
27,000
|
|
7/25/2023
|
-0.11 / -1.56%
|
7.05
|
7.05
|
6.80
|
6.95
|
6.96
|
6.95
|
94,800
|
|
7/24/2023
|
+0.11 / +1.58%
|
7.00
|
7.06
|
6.88
|
7.06
|
6.96
|
7.06
|
112,200
|
|
7/21/2023
|
+0.09 / +1.31%
|
6.89
|
6.99
|
6.86
|
6.95
|
6.91
|
6.95
|
133,500
|
|
7/20/2023
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.77
|
6.86
|
6.81
|
6.86
|
212,200
|
|
7/19/2023
|
-0.22 / -3.11%
|
7.01
|
7.01
|
6.85
|
6.86
|
6.91
|
6.86
|
126,900
|
|
7/18/2023
|
+0.08 / +1.14%
|
6.99
|
7.08
|
6.90
|
7.08
|
6.99
|
7.08
|
305,500
|
|
7/17/2023
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.84
|
7.00
|
6.99
|
7.00
|
221,600
|
|
7/14/2023
|
+0.47 / +6.98%
|
7.20
|
7.20
|
7.15
|
7.20
|
7.20
|
7.20
|
518,200
|
|
7/13/2023
|
+0.44 / +7.00%
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
86,700
|
|
7/12/2023
|
+0.41 / +6.97%
|
6.19
|
6.29
|
6.06
|
6.29
|
6.25
|
6.29
|
120,400
|
|
7/11/2023
|
+0.14 / +2.44%
|
5.79
|
5.90
|
5.79
|
5.88
|
5.86
|
5.88
|
29,300
|
|
7/10/2023
|
+0.02 / +0.35%
|
5.72
|
5.78
|
5.61
|
5.74
|
5.66
|
5.74
|
60,200
|
|
7/7/2023
|
-0.16 / -2.72%
|
5.82
|
5.88
|
5.66
|
5.72
|
5.72
|
5.72
|
32,500
|
|
7/6/2023
|
-0.04 / -0.68%
|
5.89
|
5.96
|
5.70
|
5.88
|
5.74
|
5.88
|
18,500
|
|
7/5/2023
|
-0.06 / -1.00%
|
5.98
|
6.00
|
5.57
|
5.92
|
5.68
|
5.92
|
67,500
|
|
7/4/2023
|
+0.03 / +0.50%
|
5.89
|
6.00
|
5.89
|
5.98
|
5.94
|
5.98
|
10,500
|
|
|