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 (%)
Sep 29, 2023	56.74	56.74	54.69	54.98	1,118,178	-1.79(-3.15%)
Sep 28, 2023	56.37	57.12	56.13	56.77	729,515	+0.09(+0.16%)
Sep 27, 2023	56.43	57.37	56.07	56.68	530,925	+1.41(+2.56%)
Sep 26, 2023	55.03	55.47	54.52	55.27	449,972	-0.32(-0.58%)
Sep 25, 2023	54.24	55.64	55.25	55.59	459,353	+1.36(+2.52%)
Sep 22, 2023	54.82	55.29	54.20	54.23	270,611	-0.17(-0.31%)
Sep 21, 2023	55.35	55.64	54.33	54.39	343,743	-0.93(-1.69%)
Sep 20, 2023	56.04	56.53	55.31	55.33	306,250	-1.05(-1.86%)
Sep 19, 2023	56.89	57.02	55.88	56.38	394,690	+0.17(+0.30%)
Sep 18, 2023	56.98	57.26	55.95	56.21	417,892	+0.06(+0.10%)
Sep 15, 2023	56.31	56.75	55.76	56.15	3,330,701	-0.79(-1.38%)
Sep 14, 2023	56.80	57.08	56.59	56.94	563,763	+0.99(+1.77%)
Sep 13, 2023	56.45	56.61	55.52	55.95	473,303	-0.40(-0.71%)
Sep 12, 2023	55.93	56.35	55.52	56.35	395,950	+1.23(+2.23%)
Sep 11, 2023	56.14	56.52	54.78	55.12	566,128	-0.83(-1.49%)
Sep 08, 2023	55.31	56.20	54.91	55.96	383,178	+1.04(+1.89%)
Sep 07, 2023	54.54	55.32	54.31	54.91	506,804	+0.38(+0.70%)
Sep 06, 2023	54.70	55.43	54.51	54.53	437,175	-0.21(-0.38%)
Sep 05, 2023	55.74	56.07	54.73	54.74	574,185	-1.10(-1.97%)

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.