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 (%)
Apr 29, 2022	40.11	40.11	37.88	38.22	525,646	-1.85(-4.63%)
Apr 28, 2022	38.76	40.51	37.89	40.07	667,634	+1.60(+4.15%)
Apr 27, 2022	38.95	39.05	37.82	38.48	495,260	-0.32(-0.83%)
Apr 26, 2022	40.13	40.76	38.64	38.80	1,494,044	-1.12(-2.81%)
Apr 25, 2022	39.67	40.28	37.96	39.92	1,432,776	-0.94(-2.30%)
Apr 22, 2022	41.90	42.40	39.85	40.86	1,047,583	-1.54(-3.63%)
Apr 21, 2022	45.35	45.56	42.22	42.40	1,236,413	-2.27(-5.09%)
Apr 20, 2022	43.87	45.39	43.62	44.67	1,256,272	+1.24(+2.84%)
Apr 19, 2022	42.24	43.91	42.05	43.44	785,978	+0.67(+1.56%)
Apr 18, 2022	42.38	43.51	42.14	42.77	813,296	+0.20(+0.47%)
Apr 14, 2022	42.77	43.04	41.83	42.57	702,561	-0.13(-0.31%)
Apr 13, 2022	42.69	42.95	41.84	42.71	1,000,976	+0.79(+1.88%)
Apr 12, 2022	43.41	44.59	41.85	41.92	883,629	+0.14(+0.34%)
Apr 11, 2022	43.05	43.64	41.50	41.78	675,574	-1.68(-3.87%)
Apr 08, 2022	43.16	43.71	42.14	43.46	885,133	+0.37(+0.86%)
Apr 07, 2022	42.29	43.25	41.87	43.09	504,744	+1.49(+3.59%)
Apr 06, 2022	41.73	42.49	41.12	41.59	521,667	+0.32(+0.78%)
Apr 05, 2022	42.93	43.25	41.08	41.27	953,120	-1.61(-3.75%)
Apr 04, 2022	43.68	44.39	42.70	42.88	473,498	-0.47(-1.07%)

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.