Indicators

California Resources Corp (NY: CRC )

47.50 +0.35 (+0.74%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.122	9.688	8.557	9.669	4,211,800	+0.30(+3.22%)
Jul 28, 2016	9.641	9.791	9.009	9.367	3,145,279	-0.17(-1.78%)
Jul 27, 2016	10.26	10.63	9.424	9.537	2,936,818	-0.73(-7.07%)
Jul 26, 2016	9.942	10.29	9.556	10.26	2,985,846	+0.18(+1.78%)
Jul 25, 2016	10.55	10.74	9.791	10.08	3,804,759	-0.78(-7.20%)
Jul 22, 2016	11.55	11.66	10.80	10.87	3,293,702	-0.62(-5.41%)
Jul 21, 2016	12.56	13.06	11.33	11.49	2,929,323	-1.07(-8.55%)
Jul 20, 2016	12.04	13.17	11.99	12.56	4,068,864	+0.16(+1.29%)
Jul 19, 2016	12.71	12.90	12.29	12.40	1,281,996	-0.46(-3.59%)
Jul 18, 2016	12.24	13.09	12.06	12.86	3,100,591	+0.38(+3.02%)
Jul 15, 2016	13.33	13.64	12.35	12.49	2,851,665	-0.66(-5.02%)
Jul 14, 2016	14.22	14.30	13.07	13.15	2,263,214	-0.59(-4.32%)
Jul 13, 2016	13.66	14.02	12.83	13.74	2,645,110	-0.21(-1.49%)
Jul 12, 2016	12.60	14.31	12.42	13.95	4,383,830	+1.85(+15.26%)
Jul 11, 2016	11.67	12.39	11.50	12.10	4,295,581	+0.47(+4.05%)
Jul 08, 2016	11.13	11.78	10.78	11.63	4,543,098	+0.97(+9.11%)
Jul 07, 2016	11.72	12.04	10.64	10.66	2,599,773	-0.78(-6.84%)
Jul 06, 2016	10.74	11.58	10.74	11.44	2,424,448	+0.47(+4.30%)
Jul 05, 2016	11.57	11.69	10.41	10.97	4,283,177	-1.33(-10.80%)

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.