Indicators

California Resources Corp (NY: CRC )

49.04 +0.26 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.61	46.53	44.60	45.75	1,920,213	+0.75(+1.68%)
Sep 27, 2018	44.26	45.49	44.06	44.99	1,646,426	+1.75(+4.06%)
Sep 26, 2018	42.64	44.63	42.06	43.24	1,709,547	-0.54(-1.23%)
Sep 25, 2018	44.02	45.30	43.62	43.78	2,515,763	-0.13(-0.30%)
Sep 24, 2018	39.35	44.13	39.14	43.91	6,602,448	+6.58(+17.63%)
Sep 21, 2018	37.23	38.16	36.48	37.33	2,069,048	+0.95(+2.62%)
Sep 20, 2018	38.62	38.62	36.27	36.38	1,464,367	-1.73(-4.55%)
Sep 19, 2018	37.40	38.81	37.22	38.11	1,574,904	+0.58(+1.56%)
Sep 18, 2018	35.90	38.32	35.44	37.53	1,991,059	+2.84(+8.18%)
Sep 17, 2018	35.75	35.84	34.59	34.69	1,266,455	-0.82(-2.31%)
Sep 14, 2018	35.99	36.53	35.36	35.51	1,087,990	-0.30(-0.84%)
Sep 13, 2018	36.30	36.67	35.14	35.81	1,086,212	-1.09(-2.96%)
Sep 12, 2018	37.06	37.61	35.82	36.91	1,415,624	+1.29(+3.63%)
Sep 11, 2018	33.30	36.09	33.11	35.61	1,696,176	+1.88(+5.56%)
Sep 10, 2018	35.05	35.97	33.62	33.74	1,270,288	-1.05(-3.01%)
Sep 07, 2018	33.90	35.29	33.46	34.78	1,501,396	-0.14(-0.40%)
Sep 06, 2018	37.65	38.34	34.69	34.93	1,988,256	-2.77(-7.35%)
Sep 05, 2018	38.05	38.73	36.64	37.70	1,453,235	-1.27(-3.27%)

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.