Skip to main content

California Resources Corp (NY: CRC )

51.77 -1.14 (-2.15%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 52.37 53.38 51.45 52.91 633,347 +1.19(+2.30%)
Jul 10, 2024 50.30 51.76 50.30 51.72 484,419 +1.31(+2.60%)
Jul 09, 2024 51.35 51.81 50.36 50.41 864,849 -1.47(-2.83%)
Jul 08, 2024 51.27 51.98 50.96 51.88 441,412 +0.56(+1.09%)
Jul 05, 2024 52.83 52.83 51.20 51.32 630,812 -1.60(-3.02%)
Jul 03, 2024 52.54 53.24 52.40 52.92 362,168 +0.32(+0.61%)
Jul 02, 2024 53.00 53.74 51.75 52.60 695,130 +0.06(+0.11%)
Jul 01, 2024 53.28 54.12 52.20 52.54 868,776 -0.68(-1.28%)
Jun 28, 2024 52.99 53.92 52.68 53.22 1,499,362 +0.58(+1.10%)
Jun 27, 2024 52.11 52.89 51.93 52.64 1,020,750 +0.92(+1.78%)
Jun 26, 2024 51.49 52.04 50.76 51.72 981,574 +0.23(+0.45%)
Jun 25, 2024 51.36 51.58 50.78 51.49 497,215 -0.02(-0.04%)
Jun 24, 2024 49.01 51.58 49.01 51.51 910,747 +2.87(+5.90%)
Jun 21, 2024 49.75 49.76 48.20 48.64 9,305,478 -0.98(-1.98%)
Jun 20, 2024 50.41 50.98 49.58 49.62 1,337,749 -0.69(-1.37%)
Jun 18, 2024 49.77 50.95 49.59 50.31 948,795 +0.55(+1.11%)
Jun 17, 2024 48.88 49.80 48.78 49.76 1,081,797 +1.03(+2.11%)
Jun 14, 2024 48.98 49.21 48.06 48.73 1,066,954 -0.31(-0.63%)
Jun 13, 2024 48.60 49.70 48.32 49.04 1,645,906 +0.26(+0.53%)
Jun 12, 2024 47.26 48.88 46.52 48.78 1,626,681 +2.38(+5.13%)
Jun 11, 2024 47.11 47.23 46.02 46.40 833,829 -0.99(-2.09%)
Jun 10, 2024 47.48 48.05 47.34 47.39 1,059,361 -0.11(-0.23%)
Jun 07, 2024 46.37 47.55 46.25 47.50 958,855 +0.35(+0.74%)
Jun 06, 2024 45.20 47.43 44.77 47.15 1,566,540 +2.51(+5.62%)
Jun 05, 2024 44.04 44.87 44.04 44.64 778,889 +0.73(+1.66%)
Jun 04, 2024 44.37 44.38 43.30 43.91 1,079,362 -0.94(-2.10%)
Jun 03, 2024 47.49 47.49 44.71 44.85 738,358 -2.50(-5.28%)
May 31, 2024 46.92 48.00 46.75 47.35 886,080 +0.52(+1.11%)
May 30, 2024 46.13 47.17 46.13 46.83 719,459 +0.75(+1.64%)
May 29, 2024 47.48 47.48 46.05 46.08 824,427 -1.50(-3.15%)
May 28, 2024 46.95 48.28 46.95 47.58 696,167 +0.68(+1.44%)
May 24, 2024 46.73 47.04 46.47 46.90 621,516 +0.48(+1.03%)
May 23, 2024 47.11 47.56 46.07 46.42 911,195 -0.66(-1.39%)
May 22, 2024 47.68 47.83 46.55 47.08 667,169 -0.52(-1.09%)
May 21, 2024 48.26 48.61 47.49 47.59 668,616 -0.82(-1.70%)
May 20, 2024 49.08 49.60 48.34 48.42 644,890 -0.66(-1.34%)
May 17, 2024 49.27 49.30 48.66 49.08 766,609 +0.15(+0.30%)
May 16, 2024 48.34 49.26 48.13 48.93 1,084,126 +0.63(+1.30%)
May 15, 2024 47.42 48.64 47.10 48.30 912,075 +0.75(+1.57%)
May 14, 2024 47.93 48.27 46.83 47.56 1,058,453 -0.35(-0.73%)
May 13, 2024 48.71 48.71 47.64 47.90 1,071,612 -0.56(-1.15%)
May 10, 2024 49.98 50.44 48.45 48.46 891,309 -1.40(-2.81%)
May 09, 2024 49.90 50.81 49.78 49.86 747,106 +0.10(+0.20%)
May 08, 2024 54.15 54.15 49.47 49.76 1,360,502 -2.83(-5.38%)
May 07, 2024 52.26 52.95 52.17 52.59 418,791 +0.25(+0.47%)
May 06, 2024 51.76 53.07 51.43 52.34 419,193 +1.00(+1.95%)
May 03, 2024 51.30 51.53 50.78 51.34 463,227 +0.18(+0.35%)
May 02, 2024 51.10 51.93 50.88 51.16 494,368 +0.41(+0.80%)
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.