Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.27	43.63	42.57	42.80	659,994	+0.40(+0.95%)
Jul 28, 2022	41.62	43.02	41.32	42.40	646,411	+1.13(+2.73%)
Jul 27, 2022	39.92	41.28	39.66	41.27	503,152	+1.77(+4.49%)
Jul 26, 2022	40.18	40.46	39.28	39.50	421,930	-0.06(-0.14%)
Jul 25, 2022	38.23	39.69	38.02	39.56	794,760	+1.56(+4.12%)
Jul 22, 2022	38.98	39.42	37.79	37.99	439,501	-1.16(-2.97%)
Jul 21, 2022	38.89	39.53	38.51	39.16	590,108	-0.78(-1.96%)
Jul 20, 2022	38.90	39.97	38.52	39.94	669,965	+0.73(+1.87%)
Jul 19, 2022	39.09	40.14	38.40	39.20	717,750	-1.12(-2.77%)
Jul 18, 2022	39.90	41.17	39.65	40.32	870,913	+1.19(+3.05%)
Jul 15, 2022	40.01	40.01	37.97	39.13	732,581	+0.63(+1.64%)
Jul 14, 2022	37.39	38.51	37.11	38.50	454,225	-0.31(-0.81%)
Jul 13, 2022	36.54	39.22	36.54	38.81	487,409	+1.62(+4.36%)
Jul 12, 2022	37.00	37.86	36.35	37.19	529,689	-0.39(-1.04%)
Jul 11, 2022	36.80	38.16	36.71	37.58	733,417	-0.07(-0.18%)
Jul 08, 2022	37.87	37.88	37.07	37.65	651,543	+0.24(+0.64%)
Jul 07, 2022	37.33	38.00	37.08	37.41	943,526	+1.25(+3.46%)
Jul 06, 2022	36.18	37.25	34.78	36.16	757,537	-0.46(-1.25%)
Jul 05, 2022	37.21	37.39	35.32	36.62	1,553,494	-1.34(-3.52%)

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.