Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 47.50 | 0.35 | 0.74% | 46.37 | 47.55 | 46.25 | 958,855 |
| Jun 06 2024 | 47.15 | 2.51 | 5.62% | 45.20 | 47.43 | 44.775 | 1,566,540 |
| Jun 05 2024 | 44.64 | 0.73 | 1.66% | 44.04 | 44.87 | 44.04 | 778,889 |
| Jun 04 2024 | 43.91 | -0.94 | -2.10% | 44.37 | 44.38 | 43.30 | 1,079,362 |
| Jun 03 2024 | 44.85 | -2.50 | -5.28% | 47.49 | 47.49 | 44.71 | 738,358 |
| May 31 2024 | 47.35 | 0.21 | 0.45% | 46.92 | 48.00 | 46.75 | 886,080 |
| May 30 2024 | 47.14 | 0.76 | 1.64% | 46.44 | 47.48 | 46.44 | 714,728 |
| May 29 2024 | 46.38 | -1.51 | -3.15% | 47.79 | 47.79 | 46.35 | 819,006 |
| May 28 2024 | 47.89 | 0.68 | 1.44% | 47.26 | 48.56 | 47.26 | 584,525 |
| May 24 2024 | 47.21 | 0.48 | 1.03% | 47.04 | 47.35 | 46.775 | 617,429 |
| May 23 2024 | 46.73 | -0.66 | -1.39% | 47.42 | 47.87 | 46.37 | 902,142 |
| May 22 2024 | 47.39 | -0.52 | -1.09% | 48.00 | 48.145 | 46.86 | 659,413 |
| May 21 2024 | 47.91 | -0.83 | -1.70% | 48.58 | 48.93 | 47.80 | 664,220 |
| May 20 2024 | 48.74 | -0.66 | -1.34% | 49.40 | 49.925 | 48.66 | 640,650 |
| May 17 2024 | 49.40 | 0.15 | 0.30% | 49.60 | 49.63 | 48.98 | 761,565 |
| May 16 2024 | 49.25 | 0.63 | 1.30% | 48.66 | 49.59 | 48.45 | 1,076,997 |
| May 15 2024 | 48.62 | 0.75 | 1.57% | 47.73 | 48.96 | 47.41 | 906,077 |
| May 14 2024 | 47.87 | -0.35 | -0.73% | 48.25 | 48.59 | 47.14 | 1,051,493 |
| May 13 2024 | 48.22 | -0.56 | -1.15% | 49.03 | 49.03 | 47.96 | 1,064,311 |
| May 10 2024 | 48.78 | -1.41 | -2.81% | 50.31 | 50.77 | 48.77 | 885,448 |
| May 09 2024 | 50.19 | 0.10 | 0.20% | 50.23 | 51.15 | 50.11 | 742,193 |
| May 08 2024 | 50.09 | -2.85 | -5.38% | 54.51 | 54.555 | 49.80 | 1,351,556 |
| May 07 2024 | 52.94 | 0.25 | 0.47% | 52.61 | 53.30 | 52.52 | 416,036 |
| May 06 2024 | 52.69 | 1.01 | 1.95% | 52.10 | 53.42 | 51.77 | 416,437 |
| May 03 2024 | 51.68 | 0.18 | 0.35% | 51.64 | 51.87 | 51.12 | 460,180 |
| May 02 2024 | 51.50 | 0.41 | 0.80% | 51.44 | 52.27 | 51.2199 | 491,117 |
| May 01 2024 | 51.09 | -1.77 | -3.35% | 52.74 | 52.805 | 51.05 | 593,150 |
| Apr 30 2024 | 52.86 | -2.68 | -4.83% | 55.20 | 55.25 | 52.79 | 487,865 |
| Apr 29 2024 | 55.54 | 0.64 | 1.17% | 54.91 | 55.705 | 54.91 | 294,442 |
| Apr 26 2024 | 54.90 | -0.36 | -0.65% | 55.13 | 55.28 | 54.51 | 295,950 |
| Apr 25 2024 | 55.26 | 0.33 | 0.60% | 54.77 | 55.38 | 53.784 | 341,593 |
| Apr 24 2024 | 54.93 | -0.83 | -1.49% | 55.58 | 55.75 | 54.70 | 380,730 |
| Apr 23 2024 | 55.76 | 0.82 | 1.49% | 55.10 | 56.29 | 54.69 | 517,587 |
| Apr 22 2024 | 54.94 | 0.51 | 0.94% | 54.43 | 55.15 | 53.63 | 484,229 |
| Apr 19 2024 | 54.43 | 0.74 | 1.38% | 53.43 | 54.81 | 53.43 | 340,485 |
| Apr 18 2024 | 53.69 | -0.12 | -0.22% | 54.28 | 54.77 | 53.59 | 427,140 |
| Apr 17 2024 | 53.81 | -1.32 | -2.39% | 55.09 | 55.48 | 53.65 | 510,753 |
| Apr 16 2024 | 55.13 | 0.13 | 0.24% | 54.62 | 55.50 | 53.995 | 464,549 |
| Apr 15 2024 | 55.00 | -0.79 | -1.42% | 55.78 | 56.16 | 54.53 | 522,407 |
| Apr 12 2024 | 55.79 | -0.75 | -1.33% | 57.24 | 57.885 | 55.28 | 517,413 |
| Apr 11 2024 | 56.54 | -0.40 | -0.70% | 56.92 | 57.23 | 56.18 | 603,375 |
| Apr 10 2024 | 56.94 | 0.28 | 0.49% | 56.03 | 57.05 | 55.925 | 824,129 |
| Apr 09 2024 | 56.66 | 0.94 | 1.69% | 56.07 | 56.70 | 55.71 | 647,391 |
| Apr 08 2024 | 55.72 | 0.95 | 1.73% | 54.77 | 56.03 | 54.61 | 578,365 |
| Apr 05 2024 | 54.77 | 0.59 | 1.09% | 54.60 | 55.00 | 53.99 | 864,783 |
| Apr 04 2024 | 54.18 | 0.49 | 0.91% | 53.68 | 54.815 | 53.68 | 602,395 |
| Apr 03 2024 | 53.69 | 0.41 | 0.77% | 53.45 | 53.78 | 53.22 | 612,652 |
| Apr 02 2024 | 53.28 | -0.55 | -1.02% | 54.01 | 54.22 | 52.67 | 968,096 |
| Apr 01 2024 | 53.83 | -1.27 | -2.30% | 55.58 | 55.58 | 53.76 | 574,470 |
| Mar 28 2024 | 55.10 | 0.17 | 0.31% | 55.13 | 55.625 | 54.64 | 772,373 |
| Mar 27 2024 | 54.93 | 1.66 | 3.12% | 53.25 | 55.03 | 53.25 | 523,950 |
| Mar 26 2024 | 53.27 | -0.72 | -1.33% | 54.30 | 54.5764 | 53.05 | 798,215 |
| Mar 25 2024 | 53.99 | 0.93 | 1.75% | 53.32 | 54.64 | 53.32 | 623,685 |
| Mar 22 2024 | 53.06 | -3.02 | -5.39% | 55.63 | 55.63 | 52.905 | 938,590 |
| Mar 21 2024 | 56.08 | -0.08 | -0.14% | 56.31 | 56.8725 | 55.895 | 679,788 |
| Mar 20 2024 | 56.16 | 1.47 | 2.69% | 54.56 | 56.22 | 54.16 | 667,211 |
| Mar 19 2024 | 54.69 | 0.85 | 1.58% | 53.82 | 55.00 | 53.82 | 661,382 |
| Mar 18 2024 | 53.84 | -0.14 | -0.26% | 53.95 | 54.32 | 53.16 | 805,079 |
| Mar 15 2024 | 53.98 | -0.04 | -0.07% | 53.91 | 55.10 | 53.47 | 7,668,162 |
| Mar 14 2024 | 54.02 | 1.00 | 1.89% | 53.52 | 54.20 | 53.115 | 1,264,686 |
| Mar 13 2024 | 53.02 | 0.93 | 1.79% | 52.11 | 53.685 | 52.11 | 1,631,250 |
| Mar 12 2024 | 52.09 | 0.14 | 0.27% | 51.95 | 52.36 | 51.34 | 1,522,415 |
| Mar 11 2024 | 51.95 | 3.61 | 7.47% | 49.27 | 52.06 | 49.23 | 3,100,260 |
