Indicators

California Resources Corp (NY: CRC )

49.40 +0.15 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.38	40.38	38.13	38.47	522,190	-1.87(-4.63%)
Apr 28, 2022	39.02	40.78	38.14	40.34	663,244	+1.61(+4.15%)
Apr 27, 2022	39.21	39.30	38.07	38.73	492,003	-0.33(-0.83%)
Apr 26, 2022	40.40	41.03	38.90	39.06	1,484,219	-1.13(-2.81%)
Apr 25, 2022	39.94	40.55	38.22	40.19	1,423,353	-0.95(-2.30%)
Apr 22, 2022	42.18	42.68	40.11	41.13	1,040,693	-1.55(-3.63%)
Apr 21, 2022	45.65	45.86	42.50	42.68	1,228,282	-2.29(-5.09%)
Apr 20, 2022	44.16	45.69	43.91	44.97	1,248,010	+1.24(+2.84%)
Apr 19, 2022	42.52	44.20	42.33	43.73	780,809	+0.67(+1.56%)
Apr 18, 2022	42.66	43.80	42.42	43.06	807,947	+0.20(+0.47%)
Apr 14, 2022	43.06	43.32	42.11	42.86	697,941	-0.13(-0.31%)
Apr 13, 2022	42.97	43.24	42.12	42.99	994,394	+0.79(+1.88%)
Apr 12, 2022	43.70	44.88	42.13	42.20	877,818	+0.14(+0.34%)
Apr 11, 2022	43.33	43.93	41.77	42.05	671,131	-1.69(-3.87%)
Apr 08, 2022	43.45	44.00	42.42	43.75	879,313	+0.37(+0.86%)
Apr 07, 2022	42.57	43.53	42.15	43.37	501,425	+1.50(+3.59%)
Apr 06, 2022	42.00	42.77	41.39	41.87	518,237	+0.33(+0.78%)
Apr 05, 2022	43.22	43.53	41.35	41.54	946,853	-1.62(-3.75%)
Apr 04, 2022	43.97	44.68	42.98	43.16	470,384	-0.47(-1.07%)

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.