Indicators

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.53	20.55	19.69	20.19	771,758	+0.02(+0.09%)
Jan 30, 2017	20.54	20.57	19.55	20.17	1,364,069	-0.55(-2.64%)
Jan 27, 2017	21.51	21.90	20.64	20.72	1,652,747	-1.14(-5.22%)
Jan 26, 2017	21.26	22.08	21.04	21.86	1,288,579	+0.62(+2.93%)
Jan 25, 2017	19.79	21.36	19.79	21.24	1,945,567	+1.37(+6.88%)
Jan 24, 2017	19.91	20.31	19.63	19.87	1,053,845	+0.37(+1.89%)
Jan 23, 2017	19.82	20.39	19.38	19.50	1,422,009	-0.48(-2.41%)
Jan 20, 2017	19.75	20.14	19.61	19.98	1,423,814	+0.76(+3.97%)
Jan 19, 2017	19.49	19.97	19.11	19.22	1,065,971	-0.21(-1.07%)
Jan 18, 2017	18.69	19.68	18.61	19.43	1,290,641	+0.25(+1.28%)
Jan 17, 2017	19.21	19.56	18.77	19.18	1,293,287	+0.31(+1.65%)
Jan 13, 2017		18.87	18.87	18.87	0	-0.89(-4.48%)
Jan 12, 2017	19.23	19.92	18.99	19.76	1,902,922	+0.81(+4.28%)
Jan 11, 2017	18.72	19.13	18.48	18.95	1,267,420	+0.54(+2.92%)
Jan 10, 2017	19.45	19.45	18.29	18.41	1,283,449	-0.74(-3.84%)
Jan 09, 2017	19.65	19.97	19.12	19.15	1,190,979	-1.03(-5.09%)
Jan 06, 2017	20.74	20.95	20.03	20.17	1,452,071	-0.54(-2.59%)
Jan 05, 2017	20.85	21.21	20.47	20.71	1,681,200	-0.33(-1.57%)
Jan 04, 2017	20.69	21.30	20.17	21.04	1,493,730	+0.17(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.