CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	14.80	15.50	14.80	15.65	-	4.54%	51,086
Aug 28, 2026	15.55	15.57	14.80	14.97	14.97	-4.76%	67,552
Aug 27, 2026	15.57	15.96	15.26	15.72	15.72	3.77%	79,449
Aug 26, 2026	15.59	15.85	15.10	15.45	15.15	-1.34%	130,983
Aug 25, 2026	14.80	15.95	14.80	15.66	15.35	2.29%	85,110
Aug 24, 2026	15.56	16.07	15.13	15.31	15.01	0.64%	107,556
Aug 21, 2026	15.22	15.97	14.92	15.21	14.91	4.34%	72,879
Aug 20, 2026	14.52	14.74	13.84	14.58	14.29	5.82%	85,053
Aug 19, 2026	13.47	14.37	13.47	14.01	13.51	6.52%	145,923
Aug 18, 2026	13.31	13.31	13.09	13.15	12.68	-2.70%	34,849
Aug 17, 2026	13.01	13.63	13.01	13.51	13.03	2.61%	41,668
Aug 14, 2026	13.59	13.59	13.17	13.17	12.70	-3.46%	44,338
Aug 13, 2026	13.11	13.72	13.00	13.64	13.16	3.83%	44,403
Aug 12, 2026	13.56	13.56	13.04	13.36	12.67	0.34%	63,957
Aug 11, 2026	12.96	13.65	12.94	13.31	12.63	4.83%	74,233
Aug 10, 2026	12.86	12.86	12.41	12.70	12.05	-0.16%	48,146
Aug 7, 2026	12.64	12.95	12.48	12.72	12.07	3.41%	47,376
Aug 6, 2026	11.98	12.62	11.90	12.30	11.67	-0.54%	156,209
Aug 5, 2026	12.39	12.61	11.96	12.59	11.73	-0.40%	83,127
Aug 4, 2026	12.10	12.75	12.09	12.64	11.78	4.65%	37,700
Aug 3, 2026	11.88	12.21	11.70	12.08	11.25	-2.59%	45,811
Jul 31, 2026	12.42	12.49	11.75	12.40	11.55	-0.72%	53,722
Jul 30, 2026	12.24	12.55	12.12	12.49	11.64	2.84%	23,214
Jul 29, 2026	12.71	12.77	12.24	12.36	11.32	-3.74%	43,974
Jul 28, 2026	12.47	13.01	12.32	12.84	11.76	-0.62%	29,950
Jul 27, 2026	12.57	13.10	12.50	12.92	11.83	3.11%	72,423
Jul 24, 2026	12.36	12.60	12.35	12.53	11.47	-0.32%	21,975
Jul 23, 2026	13.03	13.03	12.47	12.57	11.51	-4.04%	43,191
Jul 22, 2026	13.81	14.08	13.30	13.33	11.99	-6.96%	42,491
Jul 21, 2026	13.79	14.58	13.79	14.33	12.89	8.73%	58,162
Jul 20, 2026	12.58	13.50	12.57	13.18	11.86	5.10%	38,206
Jul 17, 2026	12.14	12.80	12.12	12.54	11.28	-0.16%	43,428
Jul 16, 2026	13.21	13.21	12.41	12.56	11.30	-5.85%	36,782
Jul 15, 2026	13.38	13.67	13.15	13.55	12.00	4.23%	44,902
Jul 14, 2026	12.71	13.15	12.48	13.00	11.51	-0.08%	43,924
Jul 13, 2026	13.31	13.50	12.96	13.01	11.52	-4.06%	53,629
Jul 10, 2026	14.21	14.39	13.33	13.56	12.01	0.89%	58,060
Jul 9, 2026	13.26	13.44	12.75	13.44	11.90	2.41%	28,257
Jul 8, 2026	13.20	13.36	12.94	13.35	11.62	-1.55%	44,044
Jul 7, 2026	13.96	14.01	13.40	13.56	11.81	-3.90%	47,243
Jul 6, 2026	13.25	14.23	13.09	14.11	12.28	6.17%	59,701
Jul 2, 2026	13.00	14.10	13.00	13.29	11.57	3.66%	55,662
Jul 1, 2026	13.19	13.82	13.00	13.00	11.16	-1.59%	125,240
Jun 30, 2026	14.85	14.91	13.15	13.21	11.34	-13.32%	141,545
Jun 29, 2026	15.31	15.31	14.78	15.24	13.09	2.49%	34,815
Jun 26, 2026	13.86	15.05	13.86	14.87	12.77	4.35%	63,736
Jun 25, 2026	14.77	14.77	13.89	14.25	12.24	-2.71%	68,769
Jun 24, 2026	15.61	15.65	14.60	14.91	12.58	-4.30%	99,148
Jun 23, 2026	15.65	16.10	15.50	15.58	13.14	-5.23%	81,918
Jun 22, 2026	16.50	17.14	16.20	16.44	13.87	-0.66%	90,468