FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	43.51	44.14	42.40	42.40	42.40	-3.77%	1,040
Mar 19, 2026	42.72	44.06	42.72	44.06	43.66	3.52%	82
Mar 18, 2026	41.80	42.56	41.80	42.56	42.18	1.43%	280
Mar 17, 2026	42.59	42.59	41.96	41.96	41.58	-0.85%	550
Mar 16, 2026	43.03	43.03	42.32	42.32	41.94	-0.68%	1,510
Mar 13, 2026	42.85	42.85	42.61	42.61	42.23	4.77%	26
Mar 12, 2026	40.83	40.83	40.67	40.67	40.31	-0.12%	20
Mar 11, 2026	38.98	40.72	38.98	40.72	40.35	3.30%	575
Mar 10, 2026	39.30	39.42	39.30	39.42	39.07	-1.52%	807
Mar 9, 2026	41.52	41.52	40.03	40.03	39.67	-	320
Mar 6, 2026	39.06	40.03	39.06	40.03	39.67	2.38%	1,860
Mar 5, 2026	38.64	39.40	38.62	39.10	38.75	4.27%	1,099
Mar 4, 2026	38.42	38.42	37.50	37.50	37.16	-1.57%	127
Mar 3, 2026	38.19	38.19	38.10	38.10	37.76	-1.30%	200
Mar 2, 2026	38.80	39.40	38.54	38.60	38.25	5.35%	18,280
Feb 27, 2026	36.38	37.25	36.38	36.64	36.31	0.19%	317
Feb 26, 2026	35.86	36.57	35.86	36.57	36.24	1.67%	355
Feb 25, 2026	35.89	35.97	35.89	35.97	35.65	-0.42%	400
Feb 24, 2026	35.81	36.12	35.81	36.12	35.80	0.19%	28
Feb 23, 2026	35.60	36.20	35.60	36.05	35.73	0.33%	242
Feb 20, 2026	35.98	36.34	35.93	35.93	35.61	-1.07%	779
Feb 19, 2026	35.16	36.55	35.16	36.32	35.99	6.42%	405
Feb 18, 2026	34.13	34.13	34.13	34.13	33.82	-1.33%	-
Feb 17, 2026	34.59	34.59	34.59	34.59	34.28	-1.09%	175
Feb 16, 2026	34.19	34.97	34.19	34.97	34.66	2.94%	69
Feb 13, 2026	33.57	33.97	33.57	33.97	33.67	-0.64%	100
Feb 12, 2026	34.10	34.19	34.10	34.19	33.88	1.91%	131
Feb 11, 2026	32.66	33.55	32.66	33.55	33.25	1.54%	1,000
Feb 10, 2026	32.75	33.04	32.75	33.04	32.74	-0.24%	78