Closing price on 9/5/2024
|
|
Open |
6.50 |
High |
6.58 |
Low |
6.42 |
Volume |
65,600 |
Split-adjusted Price |
6.51 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
+0.01 / +0.15%
|
6.50
|
6.58
|
6.42
|
6.51
|
6.46
|
6.51
|
65,600
|
|
9/4/2024
|
-0.04 / -0.61%
|
6.52
|
6.58
|
6.50
|
6.50
|
6.54
|
6.50
|
279,500
|
|
8/30/2024
|
+0.03 / +0.46%
|
6.52
|
6.58
|
6.50
|
6.54
|
6.55
|
6.54
|
299,400
|
|
8/29/2024
|
-0.10 / -1.51%
|
6.64
|
6.64
|
6.51
|
6.51
|
6.56
|
6.51
|
18,600
|
|
8/28/2024
|
0.00 / 0.00%
|
6.57
|
6.66
|
6.50
|
6.61
|
6.57
|
6.61
|
22,600
|
|
8/27/2024
|
-0.03 / -0.45%
|
6.64
|
6.64
|
6.56
|
6.61
|
6.60
|
6.61
|
57,400
|
|
8/26/2024
|
+0.08 / +1.22%
|
6.60
|
6.68
|
6.57
|
6.64
|
6.61
|
6.64
|
289,500
|
|
8/23/2024
|
0.00 / 0.00%
|
6.56
|
6.74
|
6.45
|
6.56
|
6.56
|
6.56
|
282,000
|
|
8/22/2024
|
-0.04 / -0.61%
|
6.60
|
6.68
|
6.56
|
6.56
|
6.60
|
6.56
|
153,200
|
|
8/21/2024
|
-0.01 / -0.15%
|
6.60
|
6.66
|
6.56
|
6.60
|
6.60
|
6.60
|
71,700
|
|
8/20/2024
|
-0.05 / -0.75%
|
6.68
|
6.70
|
6.61
|
6.61
|
6.64
|
6.61
|
78,600
|
|
8/19/2024
|
-0.14 / -2.06%
|
6.82
|
6.82
|
6.66
|
6.66
|
6.73
|
6.66
|
80,500
|
|
8/16/2024
|
+0.06 / +0.89%
|
6.79
|
6.89
|
6.67
|
6.80
|
6.72
|
6.80
|
336,500
|
|
8/15/2024
|
+0.16 / +2.43%
|
6.58
|
6.90
|
6.58
|
6.74
|
6.66
|
6.74
|
322,300
|
|
8/14/2024
|
0.00 / 0.00%
|
6.68
|
6.68
|
6.57
|
6.58
|
6.58
|
6.58
|
33,900
|
|
8/13/2024
|
0.00 / 0.00%
|
6.68
|
6.70
|
6.58
|
6.58
|
6.62
|
6.58
|
332,000
|
|
8/12/2024
|
-0.04 / -0.60%
|
6.61
|
6.63
|
6.58
|
6.58
|
6.60
|
6.58
|
342,000
|
|
8/9/2024
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.58
|
6.62
|
6.62
|
6.62
|
25,900
|
|
8/8/2024
|
+0.02 / +0.30%
|
6.60
|
6.70
|
6.51
|
6.62
|
6.61
|
6.62
|
102,200
|
|
8/7/2024
|
-0.08 / -1.20%
|
6.82
|
6.82
|
6.53
|
6.60
|
6.61
|
6.60
|
25,000
|
|
8/6/2024
|
+0.09 / +1.37%
|
6.59
|
6.79
|
6.50
|
6.68
|
6.60
|
6.68
|
22,000
|
|
8/5/2024
|
-0.40 / -5.72%
|
6.72
|
6.99
|
6.51
|
6.59
|
6.55
|
6.59
|
398,100
|
|
8/2/2024
|
-0.11 / -1.55%
|
7.13
|
7.13
|
6.77
|
6.99
|
6.84
|
6.99
|
201,300
|
|
8/1/2024
|
+0.16 / +2.31%
|
7.42
|
7.42
|
6.82
|
7.10
|
7.25
|
7.10
|
380,400
|
|
7/31/2024
|
+0.45 / +6.93%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
272,900
|
|
7/30/2024
|
0.00 / 0.00%
|
6.49
|
6.57
|
6.34
|
6.49
|
6.47
|
6.49
|
65,600
|
|
7/29/2024
|
0.00 / 0.00%
|
6.54
|
6.54
|
6.40
|
6.49
|
6.49
|
6.49
|
30,700
|
|
7/26/2024
|
+0.08 / +1.25%
|
6.28
|
6.58
|
6.28
|
6.49
|
6.44
|
6.49
|
32,000
|
|
7/25/2024
|
0.00 / 0.00%
|
6.27
|
6.58
|
6.27
|
6.41
|
6.49
|
6.41
|
42,400
|
|
7/24/2024
|
+0.09 / +1.42%
|
6.26
|
6.43
|
6.21
|
6.41
|
6.33
|
6.41
|
30,700
|
|
|