Register to chat with like-minded investors on our interactive forums.
CRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 29.85 | -0.38 | -1.26% | 30.02 | 30.32 | 29.74 | 2,383 |
| Sep 19 2024 | 30.23 | 0.56 | 1.89% | 30.07 | 30.37 | 30.07 | 2,695 |
| Sep 18 2024 | 29.67 | 0.23 | 0.78% | 29.53 | 29.67 | 29.47 | 270 |
| Sep 17 2024 | 29.44 | 0.30 | 1.03% | 29.11 | 29.44 | 28.62 | 1,390 |
| Sep 16 2024 | 29.14 | 0.19 | 0.66% | 28.52 | 29.14 | 28.50 | 2,607 |
| Sep 13 2024 | 28.95 | -0.60 | -2.03% | 29.26 | 29.38 | 28.50 | 1,750 |
| Sep 12 2024 | 29.55 | 0.00 | 0.00% | 29.86 | 29.90 | 29.43 | 434 |
| Sep 11 2024 | 29.55 | 0.48 | 1.65% | 29.48 | 29.85 | 29.34 | 3,425 |
| Sep 10 2024 | 29.07 | -1.43 | -4.69% | 30.11 | 30.40 | 29.07 | 4,103 |
| Sep 09 2024 | 30.50 | 0.60 | 2.01% | 30.16 | 30.51 | 30.16 | 301 |
| Sep 06 2024 | 29.90 | -0.73 | -2.38% | 30.34 | 30.34 | 29.90 | 835 |
| Sep 05 2024 | 30.63 | -0.62 | -1.98% | 31.08 | 31.08 | 30.63 | 991 |
| Sep 04 2024 | 31.25 | -0.37 | -1.17% | 31.31 | 31.52 | 31.23 | 687 |
| Sep 03 2024 | 31.62 | -1.08 | -3.30% | 32.75 | 33.02 | 31.62 | 1,369 |
| Sep 02 2024 | 32.70 | -0.27 | -0.82% | 32.74 | 32.92 | 32.69 | 111 |
| Aug 30 2024 | 32.97 | -0.28 | -0.84% | 32.97 | 32.97 | 32.97 | 150 |
| Aug 29 2024 | 33.25 | 0.52 | 1.59% | 32.93 | 33.25 | 32.41 | 1,347 |
| Aug 28 2024 | 32.73 | -0.64 | -1.92% | 32.89 | 33.33 | 32.73 | 728 |
| Aug 27 2024 | 33.37 | -0.04 | -0.12% | 33.76 | 33.94 | 33.37 | 758 |
| Aug 26 2024 | 33.41 | 0.53 | 1.61% | 32.80 | 33.65 | 32.66 | 1,621 |
| Aug 23 2024 | 32.88 | 0.57 | 1.76% | 32.30 | 33.40 | 32.30 | 1,858 |
| Aug 22 2024 | 32.31 | 0.31 | 0.97% | 32.00 | 32.39 | 32.00 | 272 |
| Aug 21 2024 | 32.00 | -1.03 | -3.12% | 32.01 | 32.45 | 32.00 | 1,045 |
| Aug 20 2024 | 33.03 | 0.03 | 0.09% | 32.94 | 33.03 | 32.94 | 106 |
| Aug 19 2024 | 33.00 | -0.21 | -0.63% | 33.10 | 33.10 | 33.00 | 446 |
| Aug 16 2024 | 33.21 | 0.49 | 1.50% | 33.24 | 33.24 | 33.00 | 393 |
| Aug 15 2024 | 32.72 | 0.00 | 0.00% | 33.02 | 33.02 | 32.72 | 51 |
| Aug 14 2024 | 32.72 | 0.18 | 0.55% | 32.85 | 32.85 | 32.45 | 482 |
| Aug 13 2024 | 32.54 | -0.17 | -0.52% | 32.77 | 32.78 | 32.54 | 528 |
| Aug 12 2024 | 32.71 | 1.04 | 3.28% | 32.19 | 32.77 | 31.87 | 650 |
| Aug 09 2024 | 31.67 | 0.47 | 1.51% | 31.67 | 31.74 | 31.53 | 747 |
| Aug 08 2024 | 31.20 | 0.43 | 1.40% | 30.42 | 31.20 | 30.38 | 881 |
| Aug 07 2024 | 30.77 | -0.02 | -0.06% | 30.74 | 31.19 | 30.45 | 1,578 |
| Aug 06 2024 | 30.79 | 0.85 | 2.84% | 30.23 | 30.93 | 29.94 | 2,368 |
| Aug 05 2024 | 29.94 | -0.56 | -1.84% | 30.01 | 30.28 | 29.40 | 1,643 |
| Aug 02 2024 | 30.50 | -1.92 | -5.92% | 32.30 | 32.30 | 30.30 | 862 |
| Aug 01 2024 | 32.42 | -0.40 | -1.22% | 33.07 | 33.58 | 32.09 | 357 |
| Jul 31 2024 | 32.82 | 1.26 | 3.99% | 32.05 | 32.82 | 31.97 | 209 |
| Jul 30 2024 | 31.56 | 0.15 | 0.48% | 31.37 | 31.56 | 31.37 | 223 |
| Jul 29 2024 | 31.41 | -0.13 | -0.41% | 31.77 | 31.90 | 31.40 | 1,406 |
| Jul 26 2024 | 31.54 | 0.09 | 0.29% | 31.91 | 31.91 | 31.54 | 315 |
| Jul 25 2024 | 31.45 | -0.53 | -1.66% | 31.51 | 31.75 | 31.09 | 687 |
| Jul 24 2024 | 31.98 | -0.02 | -0.06% | 32.01 | 32.24 | 31.98 | 515 |
| Jul 23 2024 | 32.00 | -0.42 | -1.30% | 32.63 | 32.71 | 32.00 | 972 |
| Jul 22 2024 | 32.42 | -0.23 | -0.70% | 32.25 | 32.52 | 32.08 | 505 |
| Jul 19 2024 | 32.65 | 0.21 | 0.65% | 32.84 | 32.84 | 32.61 | 356 |
| Jul 18 2024 | 32.44 | -0.32 | -0.98% | 32.84 | 32.84 | 32.43 | 234 |
| Jul 17 2024 | 32.76 | -0.15 | -0.46% | 33.18 | 33.18 | 32.65 | 875 |
| Jul 16 2024 | 32.91 | -0.62 | -1.85% | 33.33 | 33.59 | 32.91 | 299 |
| Jul 15 2024 | 33.53 | 0.03 | 0.09% | 32.84 | 33.53 | 32.77 | 736 |
| Jul 12 2024 | 33.50 | 0.03 | 0.09% | 33.84 | 33.84 | 33.50 | 243 |
| Jul 11 2024 | 33.47 | 0.35 | 1.06% | 33.19 | 33.68 | 33.00 | 735 |
| Jul 10 2024 | 33.12 | 0.12 | 0.36% | 32.77 | 33.12 | 32.48 | 530 |
| Jul 09 2024 | 33.00 | -0.29 | -0.87% | 33.02 | 33.35 | 33.00 | 1,710 |
| Jul 08 2024 | 33.29 | 0.04 | 0.12% | 33.01 | 33.30 | 33.01 | 561 |
| Jul 05 2024 | 33.25 | -0.81 | -2.38% | 33.72 | 33.72 | 33.25 | 341 |
| Jul 04 2024 | 34.06 | 0.42 | 1.25% | 33.88 | 34.06 | 33.88 | 90 |
| Jul 03 2024 | 33.64 | 0.24 | 0.72% | 33.31 | 34.00 | 33.31 | 741 |
| Jul 02 2024 | 33.40 | -0.10 | -0.30% | 33.63 | 33.99 | 33.31 | 1,760 |
| Jul 01 2024 | 33.50 | -0.13 | -0.39% | 33.40 | 33.58 | 33.40 | 600 |
| Jun 28 2024 | 33.63 | 0.15 | 0.45% | 33.65 | 33.65 | 33.63 | 165 |
| Jun 27 2024 | 33.48 | 0.42 | 1.27% | 33.22 | 33.55 | 33.22 | 580 |
| Jun 26 2024 | 33.06 | -0.01 | -0.03% | 33.10 | 33.42 | 32.72 | 651 |
| Jun 25 2024 | 33.07 | -0.28 | -0.84% | 32.95 | 33.53 | 32.95 | 658 |
| Jun 24 2024 | 33.35 | 0.54 | 1.65% | 32.29 | 33.35 | 32.05 | 280 |
