FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.61	41.48	40.61	41.48	41.48	3.67%	1,341
Jun 2, 2026	39.13	40.01	39.13	40.01	40.01	1.27%	10
Jun 1, 2026	38.83	39.51	38.83	39.51	39.51	2.61%	28
May 29, 2026	39.07	39.71	38.50	38.50	38.50	-2.17%	470
May 28, 2026	39.66	39.66	39.36	39.36	39.36	-1.09%	55
May 27, 2026	39.85	39.85	39.79	39.79	39.79	-1.78%	228
May 26, 2026	40.51	40.51	40.51	40.51	40.51	2.17%	-
May 25, 2026	39.65	39.65	39.65	39.65	39.65	-5.79%	-
May 22, 2026	41.63	42.09	41.63	42.09	42.09	-0.33%	72
May 21, 2026	42.03	42.23	42.03	42.23	42.23	0.23%	280
May 20, 2026	42.13	42.13	42.13	42.13	42.13	0.98%	-
May 19, 2026	41.63	41.72	41.63	41.72	41.72	-0.33%	250
May 18, 2026	41.34	42.00	41.34	41.86	41.86	1.79%	985
May 15, 2026	40.00	41.20	40.00	41.13	41.13	1.76%	1,400
May 14, 2026	39.77	41.00	39.77	40.42	40.42	0.57%	260
May 13, 2026	39.40	40.19	39.40	40.19	40.19	1.99%	357
May 12, 2026	38.14	39.40	38.14	39.40	39.40	2.59%	500
May 11, 2026	38.62	38.62	38.01	38.41	38.41	-2.19%	570
May 8, 2026	37.75	39.27	37.75	39.27	39.27	5.23%	230
May 7, 2026	38.49	38.66	37.10	37.32	37.32	-7.78%	638
May 6, 2026	40.40	40.47	40.24	40.47	40.47	-0.94%	200
May 5, 2026	40.26	40.85	40.15	40.85	40.85	2.43%	351
May 4, 2026	39.54	40.41	39.54	39.88	39.88	-1.45%	521
Apr 30, 2026	40.23	40.47	39.26	40.47	40.47	0.16%	113
Apr 29, 2026	39.32	40.40	39.32	40.40	40.40	4.50%	748
Apr 28, 2026	38.40	38.66	38.40	38.66	38.66	0.99%	115
Apr 27, 2026	38.28	38.28	38.28	38.28	38.28	-2.33%	10
Apr 24, 2026	38.49	39.20	38.49	39.20	39.20	3.90%	150
Apr 23, 2026	37.73	37.73	37.73	37.73	37.73	0.20%	-
Apr 22, 2026	36.97	37.65	36.97	37.65	37.65	0.27%	900
Apr 21, 2026	36.26	37.55	36.26	37.55	37.55	1.62%	375
Apr 20, 2026	36.95	36.95	36.95	36.95	36.95	2.30%	-
Apr 17, 2026	38.60	38.60	35.82	36.12	36.12	-6.41%	2,970
Apr 16, 2026	38.59	38.60	38.59	38.60	38.60	-0.31%	140
Apr 15, 2026	38.46	39.23	38.46	38.72	38.72	-2.11%	33
Apr 14, 2026	39.55	39.55	39.55	39.55	39.55	-2.83%	500
Apr 13, 2026	40.56	40.70	40.56	40.70	40.70	5.92%	70
Apr 10, 2026	38.43	38.43	38.43	38.43	38.43	-5.02%	-
Apr 9, 2026	39.60	40.46	39.60	40.46	40.46	3.23%	16
Apr 8, 2026	38.97	39.47	38.12	39.19	39.19	-7.80%	6,940
Apr 7, 2026	41.34	42.51	41.34	42.51	42.51	1.35%	31
Apr 2, 2026	40.85	41.94	40.85	41.94	41.94	5.14%	100
Apr 1, 2026	41.68	41.68	39.89	39.89	39.89	-7.45%	2,360
Mar 31, 2026	43.05	43.38	43.05	43.10	43.10	0.23%	535
Mar 30, 2026	43.57	44.71	43.00	43.00	43.00	-	1,895
Mar 27, 2026	42.11	43.25	42.11	43.00	43.00	0.07%	2,720
Mar 26, 2026	43.07	43.09	42.97	42.97	42.97	1.68%	77
Mar 25, 2026	41.83	42.26	41.83	42.26	42.26	1.51%	7
Mar 24, 2026	41.63	41.63	41.63	41.63	41.63	-0.02%	-
Mar 23, 2026	42.65	43.62	41.01	41.64	41.64	-1.79%	4,242