|
Closing price on 8/31/2023
|
|
| Open |
6.29 |
| High |
6.29 |
| Low |
6.20 |
| Volume |
57,600 |
| Split-adjusted Price |
6.21 |
|
|
CRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
-0.08 / -1.27%
|
6.29
|
6.29
|
6.20
|
6.21
|
6.23
|
6.21
|
57,600
|
|
|
8/30/2023
|
+0.01 / +0.16%
|
6.37
|
6.37
|
6.22
|
6.29
|
6.30
|
6.29
|
23,400
|
|
|
8/29/2023
|
-0.01 / -0.16%
|
6.30
|
6.50
|
6.00
|
6.28
|
6.17
|
6.28
|
145,700
|
|
|
8/28/2023
|
+0.09 / +1.45%
|
6.21
|
6.29
|
6.19
|
6.29
|
6.22
|
6.29
|
14,700
|
|
|
8/25/2023
|
+0.04 / +0.65%
|
6.20
|
6.20
|
6.15
|
6.20
|
6.19
|
6.20
|
11,600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
6.01
|
6.16
|
5.75
|
6.16
|
6.07
|
6.16
|
92,100
|
|
|
8/23/2023
|
-0.01 / -0.16%
|
6.27
|
6.40
|
6.00
|
6.16
|
6.15
|
6.16
|
13,100
|
|
|
8/22/2023
|
-0.11 / -1.75%
|
6.28
|
6.28
|
6.00
|
6.17
|
6.10
|
6.17
|
37,200
|
|
|
8/21/2023
|
-0.03 / -0.48%
|
6.31
|
6.31
|
6.09
|
6.28
|
6.14
|
6.28
|
76,500
|
|
|
8/18/2023
|
-0.47 / -6.93%
|
6.77
|
6.77
|
6.31
|
6.31
|
6.46
|
6.31
|
200,300
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.73
|
6.80
|
6.63
|
6.78
|
6.72
|
6.78
|
34,400
|
|
|
8/16/2023
|
+0.03 / +0.44%
|
6.75
|
6.80
|
6.71
|
6.78
|
6.79
|
6.78
|
71,900
|
|
|
8/15/2023
|
-0.04 / -0.59%
|
6.72
|
6.80
|
6.70
|
6.75
|
6.78
|
6.75
|
131,600
|
|
|
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
|
|
|