CRC(CRC)
CRC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $52.89 | $53.04 | $52.65 | $52.90 | 17,353 |
| 10/7/2026 | $52.59 | $53.27 | $51.32 | $52.06 | 578,209 |
| 10/6/2026 | $52.76 | $53.29 | $52.33 | $52.47 | 600,900 |
| 10/5/2026 | $52.30 | $53.69 | $51.55 | $53.01 | 736,125 |
| 10/2/2026 | $51.24 | $52.67 | $51.24 | $52.43 | 726,446 |
| 10/1/2026 | $50.78 | $52.09 | $50.26 | $51.66 | 876,600 |
| 9/30/2026 | $51.44 | $52.06 | $50.77 | $50.80 | 1.06M |
| 9/29/2026 | $51.16 | $51.71 | $50.82 | $51.09 | 680,546 |
| 9/28/2026 | $52.89 | $53.18 | $51.68 | $51.84 | 609,400 |
| 9/25/2026 | $51.64 | $52.77 | $51.28 | $52.51 | 935,907 |
| 9/24/2026 | $52.81 | $53.27 | $51.99 | $52.43 | 1.05M |
| 9/23/2026 | $52.51 | $53.09 | $51.99 | $52.10 | 682,804 |
| 9/22/2026 | $52.11 | $53.69 | $51.79 | $52.03 | 998,432 |
| 9/21/2026 | $53.57 | $53.80 | $52.54 | $52.76 | 721,800 |
| 9/18/2026 | $54.33 | $55.41 | $54.00 | $54.07 | 1.85M |
| 9/17/2026 | $53.74 | $55.05 | $53.23 | $54.42 | 877,500 |
| 9/16/2026 | $56.82 | $57.01 | $54.07 | $54.47 | 1.13M |
| 9/15/2026 | $56.50 | $58.01 | $56.45 | $57.64 | 863,126 |
| 9/14/2026 | $57.32 | $57.69 | $55.60 | $55.79 | 1.03M |
| 9/11/2026 | $56.31 | $57.11 | $55.73 | $56.75 | 935,600 |
| 9/10/2026 | $57.55 | $57.56 | $55.65 | $56.25 | 1.11M |
| 9/9/2026 | $56.30 | $57.28 | $55.46 | $56.70 | 902,900 |
| 9/8/2026 | $55.31 | $56.07 | $55.02 | $55.57 | 1.17M |
| 9/4/2026 | $53.00 | $54.52 | $52.18 | $54.22 | 1.04M |
| 9/3/2026 | $53.51 | $53.93 | $53.00 | $53.42 | 860,231 |
| 9/2/2026 | $53.36 | $54.21 | $53.36 | $53.57 | 641,100 |
| 9/1/2026 | $53.79 | $53.93 | $53.15 | $53.88 | 709,399 |
| 8/31/2026 | $53.16 | $53.56 | $52.20 | $53.03 | 553,100 |
| 8/28/2026 | $53.02 | $53.40 | $52.07 | $52.23 | 409,469 |
| 8/27/2026 | $52.48 | $53.40 | $51.77 | $52.94 | 463,201 |
| 8/26/2026 | $51.13 | $52.73 | $51.02 | $52.54 | 844,251 |
| 8/25/2026 | $51.49 | $52.53 | $51.39 | $51.67 | 736,229 |
| 8/24/2026 | $52.83 | $53.06 | $51.71 | $52.35 | 931,654 |
| 8/21/2026 | $53.66 | $54.18 | $53.22 | $53.24 | 1.15M |
| 8/20/2026 | $54.56 | $55.16 | $52.65 | $53.41 | 1.05M |
| 8/19/2026 | $53.63 | $54.26 | $53.51 | $53.79 | 850,400 |
| 8/18/2026 | $54.27 | $54.44 | $52.83 | $53.14 | 823,200 |
| 8/17/2026 | $53.39 | $53.62 | $52.53 | $53.53 | 988,530 |
| 8/14/2026 | $53.02 | $54.06 | $53.02 | $53.31 | 585,507 |
| 8/13/2026 | $52.65 | $53.35 | $52.27 | $52.75 | 549,052 |
| 8/12/2026 | $53.80 | $54.57 | $53.28 | $53.47 | 628,700 |
| 8/11/2026 | $53.84 | $55.17 | $53.84 | $54.13 | 950,800 |
| 8/10/2026 | $51.24 | $54.82 | $51.24 | $53.75 | 1.77M |
| 8/7/2026 | $52.21 | $52.63 | $51.71 | $52.08 | 1.12M |
| 8/6/2026 | $52.29 | $52.92 | $51.87 | $52.58 | 935,900 |
| 8/5/2026 | $52.77 | $53.00 | $50.87 | $51.35 | 791,032 |
| 8/4/2026 | $51.41 | $52.63 | $50.81 | $52.48 | 700,632 |
| 8/3/2026 | $51.25 | $52.50 | $51.02 | $52.14 | 511,327 |
| 7/31/2026 | $51.41 | $52.67 | $50.98 | $52.62 | 679,042 |
| 7/30/2026 | $49.95 | $51.22 | $49.51 | $51.07 | 660,300 |
| 7/29/2026 | $50.80 | $51.24 | $50.14 | $50.59 | 827,900 |
| 7/28/2026 | $51.02 | $51.17 | $49.25 | $49.30 | 635,300 |
| 7/27/2026 | $51.88 | $53.02 | $50.72 | $50.83 | 1.05M |
| 7/24/2026 | $54.52 | $54.90 | $53.20 | $53.47 | 892,300 |
| 7/23/2026 | $54.80 | $55.73 | $53.99 | $54.25 | 1.09M |
| 7/22/2026 | $53.94 | $54.49 | $53.13 | $53.84 | 548,000 |
| 7/21/2026 | $52.56 | $53.39 | $52.52 | $53.31 | 622,148 |
| 7/20/2026 | $52.55 | $53.17 | $52.19 | $52.25 | 582,900 |
| 7/17/2026 | $52.81 | $53.70 | $51.93 | $52.83 | 645,829 |
| 7/16/2026 | $52.28 | $52.79 | $51.86 | $52.09 | 699,807 |
| 7/15/2026 | $52.26 | $52.83 | $50.91 | $52.27 | 712,500 |
| 7/14/2026 | $53.78 | $53.98 | $51.55 | $52.32 | 773,039 |
| 7/13/2026 | $53.45 | $54.00 | $53.03 | $53.34 | 731,997 |
| 7/10/2026 | $52.88 | $53.04 | $51.68 | $52.47 | 543,733 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
