CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	26.01	27.01	25.57	27.01	27.01	-0.95%	66,343
Dec 10, 2025	27.05	27.30	26.42	27.27	26.81	0.03%	58,234
Dec 9, 2025	25.88	27.38	25.45	27.26	26.80	5.18%	75,262
Dec 8, 2025	26.80	26.80	25.40	25.92	25.48	-1.91%	28,334
Dec 5, 2025	26.25	26.61	25.81	26.42	25.98	-1.38%	22,580
Dec 4, 2025	26.75	26.84	25.68	26.79	26.34	-1.14%	39,024
Dec 3, 2025	25.25	27.11	24.88	27.10	26.04	7.69%	47,988
Dec 2, 2025	25.56	25.83	25.12	25.17	24.18	1.64%	49,257
Dec 1, 2025	25.23	25.63	24.55	24.76	23.80	-2.63%	36,385
Nov 28, 2025	24.38	25.83	24.38	25.43	24.44	3.79%	19,840
Nov 26, 2025	23.87	24.58	23.48	24.50	23.11	3.57%	33,903
Nov 25, 2025	23.61	23.79	23.16	23.66	22.31	-2.85%	23,201
Nov 24, 2025	24.06	24.41	23.60	24.35	22.96	1.18%	332,058
Nov 21, 2025	22.48	24.23	22.48	24.07	22.69	6.88%	53,808
Nov 20, 2025	24.00	24.00	21.84	22.52	21.23	-6.31%	38,391
Nov 19, 2025	26.48	26.48	23.45	24.03	22.18	-8.88%	53,041
Nov 18, 2025	25.79	26.71	25.79	26.37	24.34	-0.74%	85,027
Nov 17, 2025	27.99	27.99	25.80	26.57	24.52	-5.26%	24,211
Nov 14, 2025	28.12	29.49	27.97	28.05	25.89	-4.28%	56,557
Nov 13, 2025	29.25	30.10	28.73	29.30	27.04	-2.36%	33,864
Nov 12, 2025	32.41	32.48	30.01	30.01	27.10	-10.47%	91,748
Nov 11, 2025	34.52	34.52	33.52	33.52	30.27	-5.10%	10,075
Nov 10, 2025	36.67	36.67	34.83	35.32	31.89	1.36%	16,453
Nov 7, 2025	33.32	34.85	32.66	34.85	31.47	2.47%	35,661
Nov 6, 2025	38.21	38.21	34.01	34.01	30.71	-11.90%	61,429
Nov 5, 2025	39.49	39.49	38.12	38.60	34.12	1.74%	72,845
Nov 4, 2025	38.47	39.47	37.46	37.94	33.54	-5.46%	32,561
Nov 3, 2025	42.28	42.28	40.00	40.13	35.47	-5.19%	44,531
Oct 31, 2025	42.45	43.11	41.83	42.33	37.42	3.47%	44,605
Oct 30, 2025	43.37	43.37	40.91	40.91	36.16	-9.03%	43,943
Oct 29, 2025	46.52	46.52	44.52	44.97	38.80	-3.16%	79,947
Oct 28, 2025	48.00	48.24	46.22	46.44	40.06	-3.12%	22,608
Oct 27, 2025	48.97	48.97	46.74	47.93	41.35	1.05%	20,785
Oct 24, 2025	46.46	47.72	45.40	47.43	40.92	5.83%	52,724
Oct 23, 2025	43.63	45.08	43.05	44.82	38.67	1.12%	35,994
Oct 22, 2025	45.40	45.97	43.63	44.32	37.47	-4.01%	60,231
Oct 21, 2025	45.44	46.33	44.93	46.17	39.03	-1.47%	22,507
Oct 20, 2025	47.03	47.33	45.51	46.86	39.62	4.62%	610,758
Oct 17, 2025	45.00	45.25	44.00	44.79	37.87	-1.65%	9,887
Oct 16, 2025	47.65	48.29	45.45	45.54	38.50	-9.12%	11,161
Oct 15, 2025	50.25	51.93	49.98	50.11	40.27	1.72%	26,827
Oct 14, 2025	48.09	49.27	47.58	49.27	39.59	-1.25%	4,192
Oct 13, 2025	49.82	50.61	49.74	49.89	40.09	1.47%	1,296
Oct 10, 2025	57.31	57.31	49.17	49.17	39.51	-10.90%	5,575
Oct 9, 2025	54.73	55.71	53.93	55.19	44.35	1.10%	1,823
Oct 8, 2025	53.80	55.22	53.57	54.59	43.87	0.68%	5,791
Oct 7, 2025	55.40	56.18	53.86	54.22	43.57	0.88%	2,295
Oct 6, 2025	54.84	54.84	53.04	53.75	43.19	1.60%	4,165
Oct 3, 2025	53.49	55.16	52.59	52.90	42.51	-2.03%	5,104
Oct 2, 2025	49.98	54.18	49.60	53.99	43.39	12.27%	16,641