Closing price on 9/9/2022
|
|
Open |
7.10 |
High |
7.25 |
Low |
7.00 |
Volume |
238,000 |
Split-adjusted Price |
7.10 |
|
|
CRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2022
|
0.00 / 0.00%
|
7.10
|
7.25
|
7.00
|
7.10
|
7.10
|
7.10
|
238,000
|
|
9/8/2022
|
-0.31 / -4.18%
|
7.41
|
7.42
|
6.90
|
7.10
|
7.16
|
7.10
|
153,300
|
|
9/7/2022
|
-0.20 / -2.63%
|
7.85
|
7.85
|
7.41
|
7.41
|
7.65
|
7.41
|
289,100
|
|
9/6/2022
|
+0.49 / +6.88%
|
7.13
|
7.61
|
7.12
|
7.61
|
7.40
|
7.61
|
1,248,300
|
|
9/5/2022
|
0.00 / 0.00%
|
7.15
|
7.30
|
7.12
|
7.12
|
7.17
|
7.12
|
52,100
|
|
8/31/2022
|
-0.03 / -0.42%
|
7.13
|
7.21
|
7.10
|
7.12
|
7.16
|
7.12
|
72,600
|
|
8/30/2022
|
0.00 / 0.00%
|
7.15
|
7.30
|
7.10
|
7.15
|
7.15
|
7.15
|
60,600
|
|
8/29/2022
|
0.00 / 0.00%
|
6.86
|
7.15
|
6.86
|
7.15
|
7.01
|
7.15
|
154,400
|
|
8/26/2022
|
-0.17 / -2.32%
|
7.31
|
7.33
|
7.12
|
7.15
|
7.23
|
7.15
|
99,900
|
|
8/25/2022
|
-0.08 / -1.08%
|
7.40
|
7.45
|
7.10
|
7.32
|
7.39
|
7.32
|
107,300
|
|
8/24/2022
|
+0.14 / +1.93%
|
7.26
|
7.69
|
7.26
|
7.40
|
7.41
|
7.40
|
73,700
|
|
8/23/2022
|
+0.26 / +3.71%
|
7.00
|
7.34
|
7.00
|
7.26
|
7.23
|
7.26
|
100,500
|
|
8/22/2022
|
-0.12 / -1.69%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
101,300
|
|
8/19/2022
|
+0.02 / +0.28%
|
7.12
|
7.25
|
7.05
|
7.12
|
7.17
|
7.12
|
218,800
|
|
8/18/2022
|
-0.24 / -3.27%
|
7.30
|
7.34
|
7.10
|
7.10
|
7.23
|
7.10
|
118,500
|
|
8/17/2022
|
-0.18 / -2.39%
|
7.50
|
7.50
|
7.30
|
7.34
|
7.40
|
7.34
|
178,800
|
|
8/16/2022
|
-0.02 / -0.27%
|
7.60
|
7.60
|
7.45
|
7.52
|
7.49
|
7.52
|
205,800
|
|
8/15/2022
|
-0.03 / -0.40%
|
7.62
|
7.70
|
7.51
|
7.54
|
7.56
|
7.54
|
73,900
|
|
8/12/2022
|
+0.02 / +0.26%
|
7.50
|
7.58
|
7.45
|
7.57
|
7.51
|
7.57
|
131,300
|
|
8/11/2022
|
-0.15 / -1.95%
|
7.75
|
7.75
|
7.30
|
7.55
|
7.61
|
7.55
|
199,200
|
|
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
|
|
|