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	X	CRF	7.59	7.64	7.5699	7.57	0.01	732,662	1,648	7.18	8.00
2024-05-02	X	CRF	7.58	7.59	7.52	7.57	0.051	371,233	1,269	7.57	8.23
2024-05-01	X	CRF	7.53	7.59	7.47	7.52	0.01	621,041	1,528	7.18	8.18
2024-04-30	X	CRF	7.48	7.585	7.42	7.51	0.014	749,961	1,734	7.44	8.17
2024-04-29	X	CRF	7.45	7.53	7.41	7.49	0.0697	692,620	1,576	6.51	8.14
2024-04-26	X	CRF	7.36	7.445	7.35	7.42	0.07	433,191	1,057	6.79	8.08
2024-04-25	X	CRF	7.30	7.38	7.28	7.37	-0.045	492,291	1,198	7.11	8.02
2024-04-24	X	CRF	7.37	7.41	7.35	7.41	0.04	428,974	1,292	6.75	8.05
2024-04-23	X	CRF	7.30	7.36	7.28	7.36	0.095	384,442	904	6.73	7.65
2024-04-22	X	CRF	7.22	7.28	7.18	7.26	0.048	445,410	1,485	6.63	7.89
2024-04-19	X	CRF	7.27	7.29	7.16	7.21	-0.054	664,419	1,323	6.73	7.83
2024-04-18	X	CRF	7.21	7.30	7.18	7.26	0.07	805,968	1,676	6.85	7.89
2024-04-17	X	CRF	7.15	7.22	7.13	7.19	0.07	691,349	1,651	6.73	7.82
2024-04-16	X	CRF	7.21	7.2308	7.11	7.12	-0.01	1,330,252	2,171	7.13	7.73
2024-04-15	X	CRF	7.6061	7.62	7.04	7.1299	-0.4501	2,585,465	3,983	7.13	7.96
2024-04-12	X	CRF	7.65	7.69	7.53	7.58	-0.1213	877,136	2,185	7.24	8.29
2024-04-11	X	CRF	7.76	7.85	7.75	7.82	0.09	1,832,165	1,396	7.12	8.52
2024-04-10	X	CRF	7.76	7.80	7.72	7.75	-0.05	831,719	1,722	7.41	7.78
2024-04-09	X	CRF	7.77	7.82	7.74	7.81	0.055	1,075,326	2,039	7.14	8.49
2024-04-08	X	CRF	7.65	7.78	7.64	7.76	0.0872	1,325,983	2,056	7.35	8.44
2024-04-05	X	CRF	7.60	7.68	7.60	7.68	0.08	521,497	1,578	7.64	8.35
2024-04-04	X	CRF	7.64	7.79	7.5833	7.60	-0.0001	1,206,732	1,926	6.96	8.28
2024-04-03	X	CRF	7.55	7.65	7.54	7.62	0.065	635,554	1,436	6.96	8.29
2024-04-02	X	CRF	7.54	7.57	7.51	7.56	-0.01	457,757	1,327	7.55	7.64
2024-04-01	X	CRF	7.51	7.57	7.47	7.57	0.045	925,321	1,984	7.44	7.55
2024-03-29	X	CRF	7.46	7.545	7.46	7.51	0.05	0	0	7.30	8.17
2024-03-28	X	CRF	7.46	7.545	7.46	7.51	0.05	766,799	1,605	7.30	8.17
2024-03-27	X	CRF	7.43	7.46	7.40	7.46	0.03	522,570	1,235	7.14	8.09
2024-03-26	X	CRF	7.34	7.41	7.34	7.41	0.03	548,205	1,118	7.11	7.65
2024-03-25	X	CRF	7.35	7.38	7.33	7.38	0.035	558,706	1,274	6.72	8.01
2024-03-22	X	CRF	7.33	7.35	7.32	7.33	-0.009	392,278	884	6.70	7.95
2024-03-21	X	CRF	7.28	7.34	7.28	7.33	0.029	495,748	1,170	7.14	7.91
2024-03-20	X	CRF	7.28	7.31	7.27	7.30	0.031	448,512	982	7.14	7.80
2024-03-19	X	CRF	7.24	7.27	7.23	7.27	0.04	345,070	760	7.21	7.90
2024-03-18	X	CRF	7.25	7.26	7.22	7.23	-0.02	572,467	1,234	6.61	7.55
2024-03-15	X	CRF	7.24	7.24	7.21	7.24	0.0013	421,664	1,178	6.95	7.89
2024-03-14	X	CRF	7.25	7.265	7.21	7.23	-0.0063	618,721	1,500	7.23	7.86
2024-03-13	X	CRF	7.36	7.37	7.34	7.35	-0.0201	744,027	1,742	7.07	8.00
2024-03-12	X	CRF	7.35	7.39	7.3409	7.37	0.03	679,080	1,421	7.12	8.00
2024-03-11	X	CRF	7.31	7.36	7.30	7.35	0.039	569,253	1,677	7.20	8.00
2024-03-08	X	CRF	7.33	7.38	7.29	7.32	-0.04	497,490	1,311	6.68	7.95
2024-03-07	X	CRF	7.28	7.37	7.28	7.35	0.05	598,625	1,546	6.71	7.36
2024-03-06	X	CRF	7.27	7.32	7.27	7.29	0.025	566,820	1,510	6.65	7.91
2024-03-05	X	CRF	7.32	7.32	7.245	7.26	-0.07	656,252	1,812	6.63	7.89
2024-03-04	X	CRF	7.32	7.35	7.31	7.32	0.005	485,598	1,521	7.00	7.94
2024-03-01	X	CRF	7.25	7.35	7.25	7.305	0.045	766,116	1,556	6.66	7.96
2024-02-29	X	CRF	7.21	7.26	7.21	7.26	0.045	366,808	1,137	6.58	7.88
2024-02-28	X	CRF	7.20	7.22	7.1753	7.21	-0.005	433,081	1,037	6.88	7.83
2024-02-27	X	CRF	7.21	7.21	7.16	7.20		382,423	878	6.56	7.82
2024-02-26	X	CRF	7.21	7.21	7.16	7.19	-0.035	636,193	1,323	6.56	7.83
2024-02-23	X	CRF	7.21	7.22	7.20	7.21	0.03	310,673	1,094	6.90	7.86
2024-02-22	X	CRF	7.15	7.20	7.15	7.19	0.065	512,141	1,188	6.89	7.80
2024-02-21	X	CRF	7.15	7.15	7.1118	7.12	0.015	405,123	944	6.50	7.79
2024-02-20	X	CRF	7.10	7.1299	7.09	7.11	-0.01	697,667	1,304	7.05	7.76
2024-02-19	X	CRF	7.14	7.15	7.10	7.12	-0.02	0	0	6.50	7.76
2024-02-16	X	CRF	7.14	7.15	7.10	7.12	-0.02	456,021	1,334	6.50	7.76
2024-02-15	X	CRF	7.13	7.13	7.08	7.12		428,416	1,231	6.50	7.71
2024-02-14	X	CRF	7.16	7.17	7.08	7.12	0.0237	615,222	1,286	7.11	7.14
2024-02-13	X	CRF	7.22	7.27	7.13	7.19	-0.10	2,122,847	1,896	6.84	7.82
2024-02-12	X	CRF	7.28	7.30	7.27	7.30	0.03	835,312	1,473	7.27	7.92
2024-02-09	X	CRF	7.25	7.275	7.22	7.26	0.025	856,381	1,840	6.64	7.90
2024-02-08	X	CRF	7.21	7.24	7.19	7.24	0.03	565,691	1,174	6.57	7.89
2024-02-07	X	CRF	7.18	7.24	7.17	7.20	0.025	589,285	1,179	6.58	7.88
2024-02-06	X	CRF	7.19	7.20	7.11	7.18	0.001	603,244	1,258	6.55	7.79
2024-02-05	X	CRF	7.20	7.23	7.15	7.17	-0.035	620,706	1,430	6.56	7.79