Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CRC	51.64	51.87	51.12	51.68	0.18	460,180	4,658	50.62	57.42
2024-05-02	Z	CRC	51.44	52.27	51.2199	51.50	0.43	491,117	4,081	50.53	57.81
2024-05-01	Z	CRC	52.74	52.805	51.05	51.09	-1.81	593,150	5,199	50.76	58.01
2024-04-30	Z	CRC	55.20	55.20	52.79	52.86	-2.69	487,865	4,239	50.53	60.00
2024-04-29	Z	CRC	54.91	55.705	54.91	55.54	0.62	294,442	3,545	47.49	61.90
2024-04-26	Z	CRC	55.13	55.28	54.51	54.90	-0.35	299,069	3,288	54.58	60.03
2024-04-25	Z	CRC	54.77	55.38	53.784	55.26	0.325	341,593	3,049	50.00	61.29
2024-04-24	Z	CRC	55.58	55.75	54.70	54.93	-0.835	380,730	4,217	50.00	61.05
2024-04-23	Z	CRC	55.10	56.29	54.69	55.76	0.825	520,186	4,232	48.58	89.10
2024-04-22	Z	CRC	54.24	55.15	53.63	54.94	0.52	484,229	4,798	48.83	61.43
2024-04-19	Z	CRC	53.43	54.81	53.43	54.43	0.80	340,485	3,439	50.00	62.28
2024-04-18	Z	CRC	54.28	54.77	53.59	53.69	-0.14	427,140	4,674	53.26	53.98
2024-04-17	Z	CRC	55.09	55.48	53.65	53.81	-1.31	510,753	4,756	48.58	60.65
2024-04-16	Z	CRC	54.62	55.50	53.995	55.13	0.11	464,764	6,351	50.00	60.65
2024-04-15	Z	CRC	55.80	56.16	54.55	55.005	-0.785	522,407	3,956	48.58	60.37
2024-04-12	Z	CRC	57.24	57.885	55.28	55.79	-0.73	517,413	5,252	48.47	62.93
2024-04-11	Z	CRC	56.92	57.125	56.18	56.54	-0.41	604,075	6,437	50.43	62.82
2024-04-10	Z	CRC	56.03	57.05	55.925	56.94	0.27	824,129	8,044	56.49	57.22
2024-04-09	Z	CRC	56.07	56.70	55.71	56.66	0.95	647,391	4,901	43.36	89.58
2024-04-08	Z	CRC	54.77	56.03	54.61	55.72	0.95	578,365	4,782	55.38	56.10
2024-04-05	Z	CRC	54.60	55.00	53.99	54.77	0.575	864,783	4,736	47.46	61.79
2024-04-04	Z	CRC	53.68	54.815	53.68	54.18	0.48	602,395	4,233	53.10	60.59
2024-04-03	Z	CRC	53.45	53.78	53.22	53.69	0.391	612,652	5,089	42.99	54.76
2024-04-02	Z	CRC	54.01	54.22	52.67	53.28	-0.575	968,512	6,239	52.21	85.07
2024-04-01	Z	CRC	55.58	55.58	53.76	53.83	-1.28	574,986	5,203	53.41	54.12
2024-03-29	Z	CRC	55.13	55.625	54.64	55.10	0.18	0	0	54.00	60.78
2024-03-28	Z	CRC	55.13	55.625	54.64	55.10	0.18	772,476	4,864	54.00	60.78
2024-03-27	Z	CRC	53.25	55.03	53.25	54.93	1.66	523,949	4,950	53.83	61.56
2024-03-26	Z	CRC	54.30	54.5764	53.05	53.27	-0.71	798,215	5,411	45.98	59.48
2024-03-25	Z	CRC	53.32	54.64	53.32	53.99	0.882	623,684	5,165	45.98	59.48
2024-03-22	Z	CRC	55.63	55.63	52.905	53.06	-2.995	941,734	7,018	48.16	53.40
2024-03-21	Z	CRC	56.31	56.8725	55.895	56.08	-0.065	681,544	4,964	50.76	60.00
2024-03-20	Z	CRC	54.56	56.22	54.16	56.16	1.49	669,307	5,211	56.16	56.66
2024-03-19	Z	CRC	53.82	55.00	53.82	54.69	0.85	673,134	3,900	49.02	59.63
2024-03-18	Z	CRC	53.95	54.32	53.16	53.84	-0.15	805,079	6,331	47.26	58.50
2024-03-15	Z	CRC	53.91	55.10	53.47	53.98	-0.01	7,710,877	9,413	43.02	86.46
2024-03-14	Z	CRC	53.52	54.20	53.115	54.02	0.99	1,264,686	7,236	48.42	59.48
2024-03-13	Z	CRC	52.11	53.685	52.11	53.02	0.92	1,631,250	10,027	52.72	53.45
2024-03-12	Z	CRC	51.83	52.36	51.34	52.09	0.14	1,522,415	7,795	46.35	52.85
2024-03-11	Z	CRC	49.27	52.06	49.23	51.95	3.57	3,100,260	18,271	46.35	56.55
2024-03-08	Z	CRC	49.43	50.05	45.11	48.34	-0.50	4,193,600	23,661	44.69	48.95
2024-03-07	Z	CRC	53.35	54.15	48.16	48.85	-4.29	2,460,097	12,705	48.85	53.43
2024-03-06	Z	CRC	53.50	54.11	52.80	53.13	-0.145	674,396	4,462	45.00	85.02
2024-03-05	Z	CRC	52.62	53.88	52.62	53.27	0.49	631,116	4,503	47.83	58.61
2024-03-04	Z	CRC	54.41	54.62	53.05	53.09	-0.905	1,167,834	6,677	53.00	84.96
2024-03-01	Z	CRC	52.475	54.19	52.475	53.94	1.77	1,881,270	10,039	53.88	86.30
2024-02-29	Z	CRC	52.81	53.09	51.94	52.17	-0.56	1,590,732	9,148	47.39	52.56
2024-02-28	Z	CRC	54.00	55.59	51.375	52.68	-2.31	1,788,107	10,767	44.74	59.14
2024-02-27	Z	CRC	54.18	55.01	53.85	55.00	0.99	516,046	4,978	45.97	60.78
2024-02-26	Z	CRC	53.78	54.29	53.385	54.00		469,389	5,146	42.07	86.43
2024-02-23	Z	CRC	54.04	54.385	53.24	54.02	-0.79	388,117	3,918	47.79	60.54
2024-02-22	Z	CRC	54.21	54.94	53.90	54.82	0.10	430,796	4,032	42.07	55.60
2024-02-21	Z	CRC	53.59	54.94	53.59	54.71	1.47	542,955	4,430	42.07	87.55
2024-02-20	Z	CRC	53.42	53.70	52.96	53.25	-0.68	401,774	3,628	48.47	58.50
2024-02-19	Z	CRC	54.08	54.25	53.37	53.92	-0.01	0	0	42.07	60.24
2024-02-16	Z	CRC	54.08	54.25	53.37	53.92	-0.01	474,116	3,913	42.07	60.24
2024-02-15	Z	CRC	52.70	54.09	52.69	53.93	1.46	707,972	6,321	49.32	60.24
2024-02-14	Z	CRC	52.86	53.10	51.44	52.48	0.03	600,552	4,492	43.37	58.71
2024-02-13	Z	CRC	52.83	53.44	51.76	52.46	-1.075	728,607	5,374	42.56	60.24
2024-02-12	Z	CRC	52.98	54.36	52.98	53.53	1.30	813,766	6,811	53.09	53.81
2024-02-09	Z	CRC	53.68	54.1299	51.86	52.25	-1.41	860,349	8,390	42.07	60.24
2024-02-08	Z	CRC	53.86	53.86	52.46	53.66	0.41	1,270,126	10,619	48.72	54.01
2024-02-07	Z	CRC	47.25	53.57	47.25	53.22	6.215	3,412,427	18,956	48.70	58.41
2024-02-06	Z	CRC	46.28	47.40	46.28	47.01	0.79	433,553	3,928	18.75	55.90
2024-02-05	Z	CRC	46.40	46.665	45.70	46.21	-0.591	382,474	3,808	45.86	46.54