FRA:CRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.49	44.08	43.49	44.08	44.08	-0.26%	50
Sep 14, 2026	44.41	44.41	44.20	44.20	44.20	3.60%	220
Sep 11, 2026	43.17	43.17	42.66	42.66	42.66	-1.92%	183
Sep 10, 2026	43.89	43.89	43.89	43.89	43.50	-0.80%	-
Sep 9, 2026	43.39	44.25	43.39	44.24	43.85	0.89%	600
Sep 8, 2026	43.85	43.85	43.85	43.85	43.46	1.04%	-
Sep 7, 2026	43.40	43.40	43.40	43.40	43.02	0.09%	-
Sep 4, 2026	43.36	43.36	43.36	43.36	42.98	-1.82%	-
Sep 3, 2026	44.17	44.17	44.17	44.17	43.77	-2.52%	-
Sep 2, 2026	45.31	45.31	45.31	45.31	44.90	1.39%	300
Sep 1, 2026	43.10	44.69	43.10	44.69	44.29	5.19%	536
Aug 31, 2026	42.48	42.48	42.48	42.48	42.10	-2.34%	-
Aug 28, 2026	42.32	43.50	42.32	43.50	43.11	1.96%	130
Aug 27, 2026	42.04	42.67	42.04	42.67	42.29	-0.81%	375
Aug 26, 2026	42.07	43.02	42.07	43.02	42.63	-0.07%	1,416
Aug 25, 2026	43.20	43.20	43.05	43.05	42.66	-1.02%	400
Aug 24, 2026	43.50	43.50	43.49	43.49	43.10	-1.00%	11
Aug 21, 2026	43.30	43.93	42.47	43.93	43.54	0.64%	1,309
Aug 20, 2026	42.01	43.65	42.01	43.65	43.26	1.96%	150
Aug 19, 2026	42.49	43.47	42.49	42.81	42.43	0.38%	697
Aug 18, 2026	42.37	42.65	42.37	42.65	42.27	-	972
Aug 17, 2026	40.95	42.65	40.95	42.65	42.27	1.85%	127
Aug 14, 2026	40.98	41.88	40.98	41.88	41.50	0.13%	45
Aug 13, 2026	40.90	41.82	40.90	41.82	41.45	2.15%	95
Aug 12, 2026	40.94	40.94	40.94	40.94	40.58	-0.78%	-
Aug 11, 2026	40.53	41.52	40.53	41.26	40.89	2.89%	235
Aug 10, 2026	39.38	40.10	39.38	40.10	39.74	2.82%	41
Aug 7, 2026	39.17	39.17	39.00	39.00	38.65	-1.34%	15
Aug 6, 2026	38.52	39.53	38.52	39.53	39.18	0.22%	239
Aug 5, 2026	39.45	39.45	39.45	39.45	39.10	-2.35%	-
Aug 4, 2026	40.08	40.40	40.08	40.40	40.04	-0.72%	100
Aug 3, 2026	40.12	40.69	40.12	40.69	40.33	0.66%	90
Jul 31, 2026	40.43	40.43	40.43	40.43	40.07	-1.39%	-
Jul 30, 2026	40.27	41.00	40.27	41.00	40.63	2.39%	50
Jul 29, 2026	39.29	40.04	39.20	40.04	39.69	3.17%	3,910
Jul 28, 2026	39.35	40.32	38.81	38.81	38.47	-1.07%	239
Jul 27, 2026	39.23	39.24	39.23	39.23	38.88	-4.32%	300
Jul 24, 2026	40.96	41.50	40.96	41.00	40.64	2.19%	342
Jul 23, 2026	40.12	40.12	40.12	40.12	39.76	0.56%	-
Jul 22, 2026	39.10	39.90	39.10	39.90	39.54	4.55%	300
Jul 21, 2026	38.16	38.16	38.16	38.16	37.82	-1.43%	-
Jul 20, 2026	38.65	39.23	38.65	38.72	38.37	4.38%	555
Jul 17, 2026	37.09	37.09	37.09	37.09	36.76	-1.12%	-
Jul 16, 2026	36.61	37.56	36.61	37.51	37.18	-0.42%	2,982
Jul 15, 2026	36.86	37.67	36.86	37.67	37.34	-0.49%	55
Jul 14, 2026	37.86	37.86	37.86	37.86	37.52	-0.38%	-
Jul 13, 2026	37.00	38.00	37.00	38.00	37.66	4.31%	833
Jul 10, 2026	36.70	36.85	36.43	36.43	36.11	1.99%	1,367
Jul 9, 2026	36.79	36.93	35.72	35.72	35.40	-3.38%	304
Jul 8, 2026	35.54	36.97	35.54	36.97	36.64	7.58%	-