Indicators

California Resources Corp (NY: CRC )

48.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.78	29.23	27.33	27.53	379,603	-0.72(-2.55%)
May 27, 2021	28.54	28.96	28.09	28.25	1,224,000	-0.02(-0.07%)
May 26, 2021	27.38	28.57	27.03	28.27	736,898	+0.91(+3.33%)
May 25, 2021	28.37	28.69	27.36	27.36	828,510	-1.09(-3.84%)
May 24, 2021	28.42	29.00	27.56	28.45	765,285	+0.46(+1.66%)
May 21, 2021	27.94	28.47	27.78	27.98	638,238	+0.28(+0.99%)
May 20, 2021	27.08	28.26	26.65	27.71	770,641	+0.55(+2.03%)
May 19, 2021	26.79	27.75	26.76	27.16	824,401	-0.08(-0.28%)
May 18, 2021	24.60	27.78	24.20	27.23	1,866,945	+3.33(+13.93%)
May 17, 2021	22.93	23.98	22.81	23.90	573,260	+1.01(+4.39%)
May 14, 2021	24.28	24.52	22.39	22.90	1,134,013	-1.64(-6.69%)
May 13, 2021	23.71	24.89	23.71	24.54	662,058	+1.32(+5.68%)
May 12, 2021	23.34	23.79	22.69	23.22	377,799	-0.08(-0.33%)
May 11, 2021	22.35	23.41	22.24	23.30	264,641	+0.46(+1.99%)
May 10, 2021	23.93	24.88	22.68	22.84	226,094	-0.82(-3.45%)
May 07, 2021	22.54	23.68	22.54	23.66	212,828	+0.88(+3.88%)
May 06, 2021	22.83	22.83	22.18	22.77	118,235	+0.00(+0.00%)
May 05, 2021	22.87	23.23	22.58	22.77	220,083	-0.02(-0.08%)
May 04, 2021	22.78	23.20	22.18	22.79	188,885	+0.00(+0.00%)

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.