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 (%)
Dec 29, 2017		18.33	18.33	18.33	0	+0.50(+2.80%)
Dec 28, 2017	16.99	18.00	16.92	17.83	1,620,035	+0.85(+5.00%)
Dec 27, 2017	16.85	17.10	16.62	16.98	1,607,788	+0.07(+0.39%)
Dec 26, 2017	16.19	16.93	16.11	16.91	1,017,073	+0.81(+5.03%)
Dec 22, 2017	16.18	16.29	15.85	16.10	942,259	-0.09(-0.58%)
Dec 21, 2017	15.89	16.46	15.66	16.19	1,737,144	+0.23(+1.42%)
Dec 20, 2017	15.41	16.25	15.23	15.97	932,597	+0.65(+4.25%)
Dec 19, 2017	15.96	16.17	15.32	15.32	1,329,408	-0.67(-4.19%)
Dec 18, 2017	15.34	16.02	15.09	15.99	1,317,754	+0.81(+5.34%)
Dec 15, 2017	15.45	15.48	15.04	15.18	2,385,731	-0.14(-0.92%)
Dec 14, 2017	14.90	15.56	14.90	15.32	1,341,667	+0.20(+1.31%)
Dec 13, 2017	15.84	15.91	14.91	15.12	1,793,755	-0.57(-3.61%)
Dec 12, 2017	16.27	16.36	15.52	15.69	1,514,562	-0.45(-2.80%)
Dec 11, 2017	15.95	16.50	15.90	16.14	982,784	+0.36(+2.27%)
Dec 08, 2017	16.31	16.47	15.72	15.78	1,185,583	+0.00(+0.00%)
Dec 07, 2017	15.67	15.89	15.48		1,095,845	+0.00(+0.00%)
Dec 06, 2017	16.92	16.92	15.40	15.79	2,931,212	-1.59(-9.16%)
Dec 05, 2017	17.16	17.63	16.86	17.38	1,565,854	+0.25(+1.49%)
Dec 04, 2017		17.52	15.92	17.13	2,628,499	+0.68(+4.13%)

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.