CRC-R.BK(CRC-R.BK)
CRC-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $23.80 | $24.00 | $23.60 | $23.70 | 13.10M |
| 7/2/2026 | $23.60 | $23.80 | $23.20 | $23.70 | 9.74M |
| 7/1/2026 | $23.70 | $23.70 | $23.30 | $23.50 | 12.23M |
| 6/30/2026 | $23.50 | $23.80 | $23.20 | $23.50 | 13.29M |
| 6/29/2026 | $23.60 | $23.70 | $23.20 | $23.60 | 16.46M |
| 6/26/2026 | $23.20 | $23.50 | $23.10 | $23.40 | 9.08M |
| 6/25/2026 | $23.60 | $23.70 | $23.20 | $23.30 | 16.58M |
| 6/24/2026 | $23.00 | $23.40 | $22.90 | $23.30 | 7.95M |
| 6/23/2026 | $23.20 | $23.30 | $22.70 | $22.80 | 16.28M |
| 6/22/2026 | $23.20 | $23.40 | $22.90 | $23.40 | 13.97M |
| 6/19/2026 | $23.10 | $23.50 | $23.00 | $23.20 | 13.17M |
| 6/18/2026 | $23.20 | $23.20 | $22.90 | $23.00 | 17.07M |
| 6/17/2026 | $22.20 | $23.50 | $22.20 | $23.30 | 51.00M |
| 6/16/2026 | $21.60 | $22.20 | $21.50 | $22.00 | 21.55M |
| 6/15/2026 | $21.40 | $21.60 | $21.10 | $21.50 | 10.90M |
| 6/12/2026 | $21.10 | $21.40 | $21.00 | $21.20 | 10.36M |
| 6/11/2026 | $21.00 | $21.10 | $20.70 | $20.90 | 6.63M |
| 6/10/2026 | $20.90 | $21.10 | $20.80 | $21.10 | 6.69M |
| 6/9/2026 | $21.00 | $21.20 | $20.90 | $21.10 | 8.17M |
| 6/8/2026 | $20.90 | $21.20 | $20.70 | $20.90 | 9.19M |
| 6/5/2026 | $21.40 | $21.70 | $21.10 | $21.20 | 12.06M |
| 6/4/2026 | $20.90 | $21.40 | $20.90 | $21.30 | 18.06M |
| 6/2/2026 | $21.20 | $21.20 | $20.80 | $21.10 | 15.17M |
| 5/29/2026 | $20.90 | $21.10 | $20.80 | $21.10 | 22.76M |
| 5/28/2026 | $20.70 | $20.70 | $20.50 | $20.70 | 10.32M |
| 5/27/2026 | $20.80 | $20.90 | $20.50 | $20.70 | 11.78M |
| 5/26/2026 | $21.10 | $21.20 | $20.70 | $20.80 | 17.72M |
| 5/25/2026 | $20.80 | $21.20 | $20.60 | $21.10 | 34.11M |
| 5/22/2026 | $20.10 | $20.50 | $19.90 | $20.30 | 19.27M |
| 5/21/2026 | $19.90 | $20.20 | $19.90 | $20.00 | 21.01M |
| 5/20/2026 | $19.70 | $19.80 | $19.40 | $19.60 | 10.23M |
| 5/19/2026 | $19.50 | $20.00 | $19.50 | $19.70 | 23.14M |
| 5/18/2026 | $20.00 | $20.10 | $19.30 | $19.50 | 19.66M |
| 5/15/2026 | $20.40 | $20.50 | $19.90 | $20.10 | 20.00M |
| 5/14/2026 | $20.00 | $20.60 | $19.80 | $20.50 | 70.67M |
| 5/13/2026 | $18.90 | $19.10 | $18.70 | $19.10 | 10.75M |
| 5/12/2026 | $18.90 | $19.10 | $18.50 | $18.80 | 17.75M |
| 5/11/2026 | $18.80 | $19.10 | $18.70 | $18.90 | 11.66M |
| 5/8/2026 | $18.80 | $19.10 | $18.70 | $18.80 | 10.90M |
| 5/7/2026 | $19.00 | $19.60 | $18.80 | $19.00 | 21.81M |
| 5/6/2026 | $18.40 | $18.80 | $18.30 | $18.70 | 16.82M |
| 5/5/2026 | $18.30 | $18.30 | $17.80 | $18.20 | 11.33M |
| 4/30/2026 | $18.20 | $18.30 | $18.00 | $18.30 | 10.40M |
| 4/29/2026 | $18.10 | $18.50 | $18.00 | $18.30 | 9.01M |
| 4/28/2026 | $18.40 | $18.40 | $17.80 | $18.10 | 18.47M |
| 4/27/2026 | $18.60 | $18.70 | $18.40 | $18.50 | 5.25M |
| 4/24/2026 | $18.60 | $18.70 | $18.40 | $18.60 | 9.72M |
| 4/23/2026 | $18.80 | $18.90 | $18.50 | $18.70 | 11.71M |
| 4/22/2026 | $19.00 | $19.10 | $18.70 | $19.00 | 10.11M |
| 4/21/2026 | $18.80 | $19.20 | $18.70 | $19.10 | 14.10M |
| 4/20/2026 | $20.00 | $20.00 | $19.60 | $19.60 | 17.94M |
| 4/17/2026 | $20.00 | $20.10 | $19.80 | $19.90 | 10.51M |
| 4/16/2026 | $19.90 | $20.40 | $19.90 | $20.00 | 16.95M |
| 4/10/2026 | $19.70 | $19.90 | $19.60 | $19.80 | 6.44M |
| 4/9/2026 | $19.90 | $19.90 | $19.50 | $19.50 | 7.62M |
| 4/8/2026 | $19.90 | $20.00 | $19.70 | $19.80 | 12.47M |
| 4/7/2026 | $19.30 | $19.60 | $19.10 | $19.40 | 11.09M |