Indicators

California Resources Corp (NY: CRC )

47.15 +2.51 (+5.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.744	10.10	9.612	9.857	1,480,320	-0.14(-1.41%)
Sep 28, 2017	10.44	10.66	9.763	9.999	1,700,511	-0.35(-3.37%)
Sep 27, 2017	10.30	10.54	10.12	10.35	1,805,469	+0.08(+0.83%)
Sep 26, 2017	9.867	10.35	9.679	10.26	1,607,414	+0.41(+4.21%)
Sep 25, 2017	9.782	10.08	9.546	9.848	1,955,770	+0.25(+2.65%)
Sep 22, 2017	9.518	9.659	9.160	9.594	1,544,575	-0.01(-0.10%)
Sep 21, 2017	9.424	9.641	9.226	9.603	1,690,725	+0.27(+2.93%)
Sep 20, 2017	8.811	9.339	8.774	9.330	2,373,023	+0.66(+7.61%)
Sep 19, 2017	8.482	8.736	8.397	8.670	1,367,121	+0.32(+3.84%)
Sep 18, 2017	7.963	8.416	7.888	8.350	1,456,087	+0.33(+4.11%)
Sep 15, 2017	7.982	8.076	7.794	8.020	2,748,653	+0.08(+1.07%)
Sep 14, 2017	8.020	8.171	7.690	7.935	1,681,674	+0.11(+1.45%)
Sep 13, 2017	7.680	8.048	7.464	7.822	2,335,999	+0.17(+2.22%)
Sep 12, 2017	7.049	7.794	6.974	7.652	2,021,806	+0.61(+8.70%)
Sep 11, 2017	7.172	7.209	6.927	7.040	1,195,507	-0.18(-2.48%)
Sep 08, 2017	7.473	7.501	7.041	7.219	1,007,979	-0.31(-4.13%)
Sep 07, 2017	7.360	7.539	7.285	7.530	901,799	+0.09(+1.27%)
Sep 06, 2017		7.549	7.313	7.435	1,579,545	+0.19(+2.60%)
Sep 05, 2017	7.643	7.794	7.087	7.247	1,407,249	-0.05(-0.65%)

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.