Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.53 20.55 19.69 20.19 771,758 +0.02(+0.09%)
Jan 30, 2017 20.54 20.57 19.55 20.17 1,364,069 -0.55(-2.64%)
Jan 27, 2017 21.51 21.90 20.64 20.72 1,652,747 -1.14(-5.22%)
Jan 26, 2017 21.26 22.08 21.04 21.86 1,288,579 +0.62(+2.93%)
Jan 25, 2017 19.79 21.36 19.79 21.24 1,945,567 +1.37(+6.88%)
Jan 24, 2017 19.91 20.31 19.63 19.87 1,053,845 +0.37(+1.89%)
Jan 23, 2017 19.82 20.39 19.38 19.50 1,422,009 -0.48(-2.41%)
Jan 20, 2017 19.75 20.14 19.61 19.98 1,423,814 +0.76(+3.97%)
Jan 19, 2017 19.49 19.97 19.11 19.22 1,065,971 -0.21(-1.07%)
Jan 18, 2017 18.69 19.68 18.61 19.43 1,290,641 +0.25(+1.28%)
Jan 17, 2017 19.21 19.56 18.77 19.18 1,293,287 +0.31(+1.65%)
Jan 13, 2017 18.87 18.87 18.87 0 -0.89(-4.48%)
Jan 12, 2017 19.23 19.92 18.99 19.76 1,902,922 +0.81(+4.28%)
Jan 11, 2017 18.72 19.13 18.48 18.95 1,267,420 +0.54(+2.92%)
Jan 10, 2017 19.45 19.45 18.29 18.41 1,283,449 -0.74(-3.84%)
Jan 09, 2017 19.65 19.97 19.12 19.15 1,190,979 -1.03(-5.09%)
Jan 06, 2017 20.74 20.95 20.03 20.17 1,452,071 -0.54(-2.59%)
Jan 05, 2017 20.85 21.21 20.47 20.71 1,681,200 -0.33(-1.57%)
Jan 04, 2017 20.69 21.30 20.17 21.04 1,493,730 +0.17(+0.81%)
Jan 03, 2017 20.75 21.49 19.81 20.87 1,998,752 +0.80(+3.99%)
Dec 30, 2016 20.07 20.07 20.07 0 +0.85(+4.41%)
Dec 29, 2016 18.78 19.55 18.61 19.22 1,550,510 +0.33(+1.75%)
Dec 28, 2016 19.05 19.45 18.57 18.89 1,234,544 -0.13(-0.69%)
Dec 27, 2016 17.80 19.08 17.72 19.02 1,670,373 +1.43(+8.15%)
Dec 23, 2016 17.59 17.59 17.59 0 -0.02(-0.11%)
Dec 22, 2016 17.53 18.33 17.38 17.61 1,017,394 +0.01(+0.05%)
Dec 21, 2016 18.20 18.33 17.50 17.60 1,069,286 -0.33(-1.84%)
Dec 20, 2016 18.10 18.38 17.81 17.93 1,155,687 +0.08(+0.48%)
Dec 19, 2016 17.71 18.55 17.61 17.84 1,370,617 +0.08(+0.48%)
Dec 16, 2016 17.83 18.10 17.45 17.76 4,179,491 +0.25(+1.45%)
Dec 15, 2016 16.50 17.57 16.26 17.51 3,101,230 +0.69(+4.09%)
Dec 14, 2016 18.17 18.42 16.80 16.82 2,762,717 -1.82(-9.76%)
Dec 13, 2016 19.17 19.25 18.15 18.64 2,422,007 -0.12(-0.65%)
Dec 12, 2016 19.80 20.14 18.58 18.76 3,688,528 +0.73(+4.02%)
Dec 09, 2016 18.99 19.53 18.00 18.03 2,292,672 -0.76(-4.06%)
Dec 08, 2016 17.67 18.86 17.54 18.80 2,536,254 +1.41(+8.13%)
Dec 07, 2016 17.16 17.64 16.63 17.38 1,821,498 +0.09(+0.55%)
Dec 06, 2016 16.26 17.51 16.14 17.29 1,903,770 +0.36(+2.12%)
Dec 05, 2016 17.58 17.98 16.87 16.93 2,325,072 -0.09(-0.55%)
Dec 02, 2016 16.77 17.71 16.56 17.02 2,366,681 -0.26(-1.53%)
Dec 01, 2016 17.41 18.71 16.43 17.29 7,290,457 +0.89(+5.40%)
Nov 30, 2016 14.70 16.55 13.03 16.40 12,684,617 +5.04(+44.40%)
Nov 29, 2016 11.52 12.06 10.70 11.36 4,085,767 -0.94(-7.66%)
Nov 28, 2016 14.63 14.63 12.25 12.30 4,075,276 -2.02(-14.09%)
Nov 25, 2016 14.67 14.88 14.14 14.32 738,965 -0.71(-4.71%)
Nov 23, 2016 15.03 15.03 15.03 0 +0.12(+0.82%)
Nov 22, 2016 15.21 15.22 13.96 14.90 2,263,214 -0.02(-0.13%)
Nov 21, 2016 14.65 16.19 14.64 14.92 3,272,430 +1.00(+7.18%)
Nov 18, 2016 14.29 14.67 13.49 13.92 2,355,805 -0.40(-2.76%)
Nov 17, 2016 14.39 14.61 13.92 14.32 2,829,427 +0.47(+3.40%)
Nov 16, 2016 13.92 14.75 13.65 13.85 2,873,899 -0.28(-2.00%)
Nov 15, 2016 12.18 14.35 12.17 14.13 4,083,866 +2.35(+19.92%)
Nov 14, 2016 12.02 12.02 11.24 11.78 2,832,918 -0.37(-3.03%)
Nov 11, 2016 11.78 12.40 11.38 12.15 2,723,516 +0.17(+1.42%)
Nov 10, 2016 11.60 12.40 11.48 11.98 3,027,912 +0.34(+2.92%)
Nov 09, 2016 10.30 11.85 10.30 11.64 5,172,160 +1.25(+12.07%)
Nov 08, 2016 10.27 10.64 9.954 10.39 2,260,320 +0.05(+0.46%)
Nov 07, 2016 10.56 10.61 10.11 10.34 2,024,195 +0.34(+3.39%)
Nov 04, 2016 9.295 10.40 9.285 10.00 3,477,971 +0.73(+7.83%)
Nov 03, 2016 9.860 10.13 9.276 9.276 2,321,421 -0.39(-4.00%)
Nov 02, 2016 9.625 9.804 9.342 9.662 2,208,505 -0.25(-2.47%)
Nov 01, 2016 9.945 10.05 9.493 9.907 2,488,458 +0.24(+2.44%)
Oct 31, 2016 10.20 10.26 9.530 9.672 3,076,493 -0.65(-6.30%)
Oct 28, 2016 10.72 10.92 10.16 10.32 1,760,003 -0.42(-3.95%)
Oct 27, 2016 11.01 11.25 10.70 10.75 1,729,586 -0.17(-1.55%)
Oct 26, 2016 10.56 11.04 10.19 10.92 3,326,499 +0.08(+0.70%)
Oct 25, 2016 11.24 11.40 10.81 10.84 1,744,905 -0.46(-4.09%)
Oct 24, 2016 11.62 11.67 10.84 11.30 1,989,298 -0.40(-3.39%)
Oct 21, 2016 11.62 11.93 11.60 11.70 1,352,303 -0.02(-0.16%)
Oct 20, 2016 11.59 12.02 11.43 11.72 2,219,372 -0.29(-2.43%)
Oct 19, 2016 11.03 12.19 11.03 12.01 3,810,056 +1.15(+10.59%)
Oct 18, 2016 10.69 10.88 10.27 10.86 1,755,799 +0.42(+4.07%)
Oct 17, 2016 10.50 10.60 10.08 10.44 1,584,934 -0.12(-1.16%)
Oct 14, 2016 10.81 10.83 10.42 10.56 1,229,022 -0.03(-0.27%)
Oct 13, 2016 10.28 10.78 10.21 10.59 1,784,005 -0.02(-0.18%)
Oct 12, 2016 10.90 11.11 10.26 10.60 3,011,256 -0.67(-5.94%)
Oct 11, 2016 10.94 11.48 10.79 11.27 2,752,785 +0.27(+2.49%)
Oct 10, 2016 10.65 11.24 10.45 11.00 2,044,950 +0.66(+6.38%)
Oct 07, 2016 11.17 11.26 10.33 10.34 1,848,963 -0.71(-6.40%)
Oct 06, 2016 11.40 11.63 11.00 11.05 1,461,637 -0.21(-1.84%)
Oct 05, 2016 11.23 11.71 11.11 11.26 2,728,950 +0.53(+4.92%)
Oct 04, 2016 11.70 11.87 10.65 10.73 2,119,116 -0.90(-7.70%)
Oct 03, 2016 11.87 11.99 11.31 11.62 1,825,254 -0.16(-1.36%)
Sep 30, 2016 11.62 11.91 11.08 11.78 2,706,613 +0.19(+1.63%)
Sep 29, 2016 11.08 12.18 10.92 11.59 5,534,676 +0.66(+6.03%)
Sep 28, 2016 9.672 10.98 9.260 10.93 5,707,241 +1.41(+14.85%)
Sep 27, 2016 9.540 9.691 9.200 9.521 3,828,955 -0.34(-3.44%)
Sep 26, 2016 10.32 10.43 9.804 9.860 1,982,060 -0.12(-1.23%)
Sep 23, 2016 10.60 11.16 9.851 9.983 3,259,399 -0.71(-6.61%)
Sep 22, 2016 10.83 11.27 10.41 10.69 3,232,215 +0.08(+0.80%)
Sep 21, 2016 9.398 10.64 9.398 10.60 4,616,245 +1.41(+15.38%)
Sep 20, 2016 9.474 9.832 9.191 9.191 2,326,153 -0.38(-3.94%)
Sep 19, 2016 10.12 10.36 9.530 9.568 2,241,870 -0.30(-3.06%)
Sep 16, 2016 9.436 9.992 9.408 9.870 4,462,854 +0.08(+0.77%)
Sep 15, 2016 9.804 10.07 9.540 9.794 1,736,419 +0.12(+1.27%)
Sep 14, 2016 9.709 10.28 9.474 9.672 2,573,636 -0.14(-1.44%)
Sep 13, 2016 10.41 10.61 9.738 9.813 2,385,680 -1.01(-9.32%)
Sep 12, 2016 10.11 11.08 9.907 10.82 3,040,602 +0.37(+3.52%)
Sep 09, 2016 10.65 10.79 10.17 10.45 3,588,163 -0.69(-6.18%)
Sep 08, 2016 10.68 11.26 9.992 11.14 5,129,277 +0.86(+8.34%)
Sep 07, 2016 9.945 10.53 9.907 10.28 3,114,333 +0.48(+4.90%)
Sep 06, 2016 9.917 10.12 9.549 9.804 2,288,777 -0.02(-0.19%)
Sep 02, 2016 9.342 9.822 9.822 9.822 2,743,313 +0.76(+8.43%)
Sep 01, 2016 9.266 9.417 8.861 9.059 2,532,448 -0.30(-3.22%)
Aug 31, 2016 9.483 9.804 9.163 9.361 3,250,250 -0.42(-4.34%)
Aug 30, 2016 10.04 10.19 9.653 9.785 2,100,299 +0.11(+1.17%)
Aug 29, 2016 9.502 9.983 9.332 9.672 3,020,652 +0.03(+0.29%)
Aug 26, 2016 10.03 10.16 9.521 9.643 2,390,809 -0.07(-0.68%)
Aug 25, 2016 9.907 10.24 9.540 9.709 2,943,624 -0.53(-5.16%)
Aug 24, 2016 10.64 11.04 10.11 10.24 2,233,554 -0.63(-5.81%)
Aug 23, 2016 10.28 11.18 10.28 10.87 3,208,828 +0.30(+2.85%)
Aug 22, 2016 11.55 11.55 10.41 10.57 4,001,581 -1.54(-12.69%)
Aug 19, 2016 12.60 12.62 11.92 12.10 2,358,610 -0.67(-5.24%)
Aug 18, 2016 12.10 12.85 12.10 12.77 2,777,647 +0.84(+7.03%)
Aug 17, 2016 11.84 12.00 11.33 11.93 2,650,838 -0.14(-1.17%)
Aug 16, 2016 12.57 12.71 11.72 12.08 3,605,524 -0.51(-4.05%)
Aug 15, 2016 12.39 12.85 12.12 12.58 3,463,900 +0.82(+6.97%)
Aug 12, 2016 11.29 12.34 11.21 11.76 3,887,291 +0.59(+5.32%)
Aug 11, 2016 10.57 11.25 10.56 11.17 2,339,923 +0.76(+7.34%)
Aug 10, 2016 11.50 11.50 10.27 10.41 4,023,424 -1.13(-9.80%)
Aug 09, 2016 11.31 11.74 11.24 11.54 4,112,269 +0.22(+1.91%)
Aug 08, 2016 9.181 11.77 9.068 11.32 12,956,822 +2.44(+27.49%)
Aug 05, 2016 8.795 8.880 8.305 8.880 3,902,244 +0.19(+2.17%)
Aug 04, 2016 8.946 9.549 8.286 8.691 7,099,280 -0.63(-6.77%)
Aug 03, 2016 8.474 9.445 8.352 9.323 3,722,304 +0.72(+8.32%)
Aug 02, 2016 9.549 9.615 8.484 8.606 3,239,380 -0.76(-8.15%)
Aug 01, 2016 9.672 9.700 9.012 9.370 2,231,291 -0.30(-3.12%)
Jul 29, 2016 9.125 9.691 8.559 9.672 4,210,615 +0.30(+3.22%)
Jul 28, 2016 9.643 9.794 9.012 9.370 3,144,394 -0.17(-1.78%)
Jul 27, 2016 10.27 10.63 9.427 9.540 2,935,991 -0.73(-7.07%)
Jul 26, 2016 9.945 10.29 9.559 10.27 2,985,006 +0.18(+1.78%)
Jul 25, 2016 10.56 10.75 9.794 10.09 3,803,688 -0.78(-7.20%)
Jul 22, 2016 11.56 11.66 10.80 10.87 3,292,775 -0.62(-5.41%)
Jul 21, 2016 12.57 13.07 11.33 11.49 2,928,499 -1.07(-8.55%)
Jul 20, 2016 12.05 13.18 11.99 12.57 4,067,719 +0.16(+1.29%)
Jul 19, 2016 12.72 12.90 12.29 12.41 1,281,635 -0.46(-3.59%)
Jul 18, 2016 12.25 13.09 12.07 12.87 3,099,718 +0.38(+3.02%)
Jul 15, 2016 13.33 13.64 12.35 12.49 2,850,863 -0.66(-5.02%)
Jul 14, 2016 14.22 14.30 13.07 13.15 2,262,577 -0.59(-4.32%)
Jul 13, 2016 13.67 14.03 12.83 13.74 2,644,365 -0.21(-1.49%)
Jul 12, 2016 12.60 14.31 12.42 13.95 4,382,596 +1.85(+15.26%)
Jul 11, 2016 11.67 12.40 11.50 12.10 4,294,372 +0.47(+4.05%)
Jul 08, 2016 11.13 11.78 10.78 11.63 4,541,820 +0.97(+9.11%)
Jul 07, 2016 11.73 12.05 10.64 10.66 2,599,041 -0.78(-6.84%)
Jul 06, 2016 10.75 11.59 10.75 11.44 2,423,766 +0.47(+4.30%)
Jul 05, 2016 11.58 11.69 10.42 10.97 4,281,972 -1.33(-10.81%)
Jul 01, 2016 11.23 12.30 12.30 12.30 2,319,617 +0.80(+6.97%)
Jun 30, 2016 12.18 12.29 11.26 11.50 3,954,792 -1.04(-8.27%)
Jun 29, 2016 11.71 12.79 11.23 12.54 2,747,218 +1.17(+10.28%)
Jun 28, 2016 11.20 11.59 10.85 11.37 3,236,228 +1.00(+9.64%)
Jun 27, 2016 12.39 12.92 10.18 10.37 5,891,738 -2.63(-20.23%)
Jun 24, 2016 12.03 13.25 12.02 13.00 6,294,430 -0.69(-5.03%)
Jun 23, 2016 13.90 14.12 13.39 13.69 2,927,746 +0.25(+1.90%)
Jun 22, 2016 14.46 14.54 13.27 13.43 3,769,269 -0.96(-6.68%)
Jun 21, 2016 14.21 14.52 13.24 14.39 3,339,457 -0.01(-0.07%)
Jun 20, 2016 13.25 14.55 12.57 14.40 3,933,992 +1.99(+16.02%)
Jun 17, 2016 12.10 13.15 11.89 12.41 6,325,690 +0.89(+7.69%)
Jun 16, 2016 12.56 12.72 11.32 11.53 4,738,517 -1.45(-11.18%)
Jun 15, 2016 12.44 13.46 11.72 12.98 2,286,546 +0.40(+3.15%)
Jun 14, 2016 12.86 13.30 11.71 12.58 2,314,104 -0.24(-1.91%)
Jun 13, 2016 13.24 14.08 12.37 12.83 3,928,577 -0.48(-3.61%)
Jun 10, 2016 15.96 15.96 13.10 13.31 4,868,717 -3.17(-19.22%)
Jun 09, 2016 16.83 17.35 16.09 16.48 2,256,051 -1.33(-7.46%)
Jun 08, 2016 18.63 18.73 17.39 17.81 3,422,392 -0.12(-0.68%)
Jun 07, 2016 15.24 18.49 15.21 17.93 4,082,603 +2.94(+19.62%)
Jun 06, 2016 14.39 15.21 13.89 14.99 2,471,141 +1.02(+7.29%)
Jun 03, 2016 14.63 15.59 13.83 13.97 3,056,519 -0.94(-6.32%)
Jun 02, 2016 14.26 15.28 13.87 14.91 2,628,246 +0.23(+1.54%)
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.