Indicators

California Resources Corp (NY: CRC )

52.86 -2.68 (-4.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.243	1.290	1.195	1.262	2,871,197	+0.02(+1.53%)
May 28, 2020	1.338	1.347	1.243	1.243	1,661,822	-0.09(-7.09%)
May 27, 2020	1.413	1.423	1.233	1.338	3,922,337	-0.05(-3.42%)
May 26, 2020	1.442	1.451	1.376	1.385	1,894,108	+0.02(+1.39%)
May 22, 2020	1.499	1.508	1.328	1.366	2,837,780	-0.12(-8.28%)
May 21, 2020	1.527	1.556	1.442	1.489	2,292,820	-0.07(-4.27%)
May 20, 2020	1.508	1.584	1.489	1.556	2,212,282	+0.11(+7.89%)
May 19, 2020	1.508	1.594	1.423	1.442	2,380,238	-0.08(-5.00%)
May 18, 2020	1.537	1.603	1.394	1.518	4,473,106	+0.10(+7.38%)
May 15, 2020	1.252	1.499	1.243	1.413	4,465,604	+0.22(+18.25%)
May 14, 2020	1.338	1.366	1.138	1.195	4,617,669	-0.24(-16.56%)
May 13, 2020	1.442	1.641	1.328	1.432	4,703,801	-0.12(-7.93%)
May 12, 2020	2.078	2.078	1.423	1.556	6,785,966	-0.75(-32.51%)
May 11, 2020	2.239	2.410	2.201	2.305	1,738,995	+0.06(+2.53%)
May 08, 2020	2.125	2.277	2.096	2.248	2,098,503	+0.16(+7.73%)
May 07, 2020	2.229	2.258	1.992	2.087	2,956,142	-0.10(-4.76%)
May 06, 2020	2.466	2.466	2.182	2.191	1,567,732	-0.22(-9.06%)
May 05, 2020	2.438	2.495	2.277	2.410	2,343,705	+0.14(+6.28%)
May 04, 2020	2.134	2.372	1.897	2.267	1,918,924	+0.09(+4.37%)

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.