CRC(CRC)
CRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $52.55 | $53.17 | $52.19 | $52.25 | 582,860 |
| 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 |
| 7/9/2026 | $52.18 | $52.92 | $51.49 | $52.63 | 796,720 |
| 7/8/2026 | $51.95 | $52.62 | $51.50 | $52.62 | 736,900 |
| 7/7/2026 | $50.87 | $51.52 | $50.29 | $51.07 | 769,035 |
| 7/6/2026 | $51.06 | $51.27 | $50.10 | $50.32 | 571,218 |
| 7/2/2026 | $52.06 | $52.67 | $50.78 | $51.26 | 688,045 |
| 7/1/2026 | $51.78 | $52.66 | $51.14 | $51.75 | 999,255 |
| 6/30/2026 | $53.24 | $53.80 | $52.50 | $52.87 | 913,700 |
| 6/29/2026 | $53.54 | $53.93 | $52.48 | $52.60 | 793,231 |
| 6/26/2026 | $53.50 | $54.04 | $52.92 | $53.71 | 1.93M |
| 6/25/2026 | $52.89 | $54.33 | $52.89 | $53.78 | 745,124 |
| 6/24/2026 | $51.44 | $53.76 | $50.83 | $53.42 | 1.37M |
| 6/23/2026 | $52.99 | $54.31 | $52.77 | $52.90 | 788,035 |
| 6/22/2026 | $55.25 | $55.84 | $54.19 | $54.81 | 1.24M |
| 6/18/2026 | $54.31 | $55.35 | $53.80 | $55.30 | 1.72M |
| 6/17/2026 | $55.96 | $56.38 | $54.93 | $55.35 | 667,400 |
| 6/16/2026 | $55.42 | $56.78 | $55.19 | $56.25 | 667,500 |
| 6/15/2026 | $56.67 | $57.39 | $55.77 | $56.59 | 712,453 |
| 6/12/2026 | $56.26 | $58.97 | $55.81 | $58.61 | 481,800 |
| 6/11/2026 | $59.68 | $59.76 | $56.79 | $56.86 | 728,100 |
| 6/10/2026 | $59.33 | $60.31 | $58.83 | $58.87 | 584,690 |
| 6/9/2026 | $59.71 | $59.89 | $57.99 | $58.45 | 882,471 |
| 6/8/2026 | $59.13 | $60.39 | $59.13 | $60.00 | 531,800 |
| 6/5/2026 | $60.87 | $61.56 | $58.32 | $58.34 | 635,133 |
| 6/4/2026 | $61.68 | $62.10 | $60.81 | $61.00 | 768,408 |
| 6/3/2026 | $61.94 | $63.39 | $61.28 | $62.20 | 669,225 |
| 6/2/2026 | $61.31 | $61.79 | $60.54 | $61.71 | 583,300 |
| 6/1/2026 | $60.18 | $61.75 | $60.18 | $61.60 | 803,626 |
| 5/29/2026 | $60.22 | $60.63 | $58.80 | $59.29 | 1.29M |
| 5/28/2026 | $60.87 | $61.41 | $59.69 | $60.96 | 792,310 |
| 5/27/2026 | $59.93 | $61.07 | $59.48 | $59.75 | 484,935 |
| 5/26/2026 | $62.03 | $62.73 | $60.80 | $61.24 | 547,649 |
| 5/22/2026 | $61.79 | $62.93 | $61.62 | $62.04 | 592,302 |
| 5/21/2026 | $63.41 | $63.85 | $61.57 | $62.26 | 863,085 |
| 5/20/2026 | $62.68 | $63.90 | $61.37 | $61.87 | 525,126 |
| 5/19/2026 | $63.20 | $63.23 | $61.35 | $62.47 | 502,800 |
| 5/18/2026 | $61.02 | $62.82 | $60.50 | $62.50 | 580,837 |
| 5/15/2026 | $59.38 | $61.68 | $59.38 | $61.14 | 691,900 |
| 5/14/2026 | $59.40 | $60.31 | $59.26 | $59.84 | 516,300 |
| 5/13/2026 | $59.60 | $59.68 | $57.99 | $59.32 | 1.06M |
| 5/12/2026 | $60.19 | $60.28 | $59.13 | $59.68 | 908,000 |
| 5/11/2026 | $59.86 | $60.37 | $58.93 | $59.68 | 1.86M |
| 5/8/2026 | $61.09 | $61.60 | $58.77 | $58.92 | 1.37M |
| 5/7/2026 | $60.01 | $61.63 | $58.45 | $61.12 | 1.40M |
| 5/6/2026 | $68.01 | $68.95 | $61.07 | $61.46 | 1.92M |
| 5/5/2026 | $68.84 | $70.44 | $68.71 | $70.13 | 822,256 |
| 5/4/2026 | $68.48 | $69.38 | $67.10 | $69.17 | 811,900 |
| 5/1/2026 | $67.93 | $68.49 | $66.80 | $68.37 | 644,442 |
| 4/30/2026 | $66.86 | $68.49 | $66.58 | $68.26 | 654,143 |
| 4/29/2026 | $67.37 | $68.30 | $66.66 | $68.01 | 592,000 |
| 4/28/2026 | $66.50 | $66.66 | $65.65 | $66.61 | 583,700 |
| 4/27/2026 | $65.44 | $66.00 | $64.94 | $65.30 | 428,217 |
| 4/24/2026 | $64.71 | $65.53 | $64.10 | $64.74 | 343,201 |
| 4/23/2026 | $65.11 | $65.72 | $63.99 | $65.26 | 659,918 |
| 4/22/2026 | $64.44 | $65.00 | $63.98 | $64.65 | 533,045 |
| 4/21/2026 | $62.80 | $64.04 | $62.25 | $63.92 | 695,744 |