Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

48.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.46 23.44 21.84 22.71 2,434,356 -0.39(-1.68%)
Nov 29, 2018 23.93 24.80 23.01 23.10 2,569,491 -0.59(-2.48%)
Nov 28, 2018 23.11 23.94 22.45 23.69 1,859,393 +0.45(+1.92%)
Nov 27, 2018 23.32 23.46 22.59 23.24 1,579,492 -0.05(-0.20%)
Nov 26, 2018 23.97 23.97 22.50 23.29 2,436,477 +1.22(+5.55%)
Nov 23, 2018 21.27 23.17 21.19 22.07 2,629,269 -1.75(-7.33%)
Nov 21, 2018 23.81 23.81 23.81 0 +3.73(+18.56%)
Nov 20, 2018 21.09 21.31 19.84 20.08 3,748,812 -1.94(-8.83%)
Nov 19, 2018 22.80 23.21 21.70 22.03 2,422,854 -1.65(-6.97%)
Nov 16, 2018 23.88 25.08 23.03 23.68 2,442,051 +0.42(+1.79%)
Nov 15, 2018 22.45 23.29 21.96 23.26 2,389,144 +0.43(+1.87%)
Nov 14, 2018 23.66 24.43 22.36 22.83 2,672,467 +0.30(+1.35%)
Nov 13, 2018 24.09 24.19 22.22 22.53 4,486,764 -1.65(-6.83%)
Nov 12, 2018 26.62 27.02 23.97 24.18 3,552,412 -2.08(-7.91%)
Nov 09, 2018 24.27 26.45 23.80 26.26 3,259,125 +0.68(+2.67%)
Nov 08, 2018 27.55 28.02 25.49 25.57 2,775,867 -2.26(-8.11%)
Nov 07, 2018 28.16 28.89 27.14 27.83 2,281,094 +0.78(+2.88%)
Nov 06, 2018 28.98 29.50 26.81 27.05 2,341,257 -1.91(-6.58%)
Nov 05, 2018 29.32 29.60 28.13 28.96 1,785,621 +0.65(+2.31%)
Nov 02, 2018 32.18 33.39 27.37 28.31 3,480,498 -1.51(-5.06%)
Nov 01, 2018 29.58 30.33 28.33 29.82 1,744,256 +0.09(+0.29%)
Oct 31, 2018 29.42 31.17 29.25 29.73 1,738,581 +1.15(+4.02%)
Oct 30, 2018 27.13 28.63 26.67 28.58 1,730,537 +0.68(+2.45%)
Oct 29, 2018 29.69 29.87 27.11 27.90 1,649,500 -1.71(-5.77%)
Oct 26, 2018 29.41 30.37 28.58 29.61 1,475,709 -0.86(-2.83%)
Oct 25, 2018 29.72 31.08 29.13 30.47 1,766,689 +1.29(+4.42%)
Oct 24, 2018 32.36 32.66 29.15 29.18 2,380,938 -2.41(-7.63%)
Oct 23, 2018 30.31 32.22 30.08 31.59 1,660,902 -0.92(-2.83%)
Oct 22, 2018 33.05 33.07 31.73 32.51 1,141,753 -0.79(-2.36%)
Oct 19, 2018 34.61 35.03 32.91 33.30 1,241,581 -0.83(-2.42%)
Oct 18, 2018 34.12 35.03 33.69 34.12 1,703,997 -1.46(-4.11%)
Oct 17, 2018 36.80 36.96 34.62 35.58 1,446,662 -1.75(-4.70%)
Oct 16, 2018 36.84 37.45 35.92 37.34 908,902 +0.82(+2.23%)
Oct 15, 2018 37.79 38.22 35.95 36.52 1,434,658 -0.76(-2.04%)
Oct 12, 2018 37.89 38.88 35.81 37.28 2,112,207 +0.63(+1.71%)
Oct 11, 2018 37.02 39.21 36.06 36.66 2,317,748 -1.48(-3.88%)
Oct 10, 2018 41.76 41.76 37.95 38.13 2,546,953 -3.97(-9.44%)
Oct 09, 2018 42.81 43.64 41.55 42.11 1,393,044 -0.15(-0.36%)
Oct 08, 2018 42.32 43.41 41.76 42.26 1,349,626 -1.51(-3.45%)
Oct 05, 2018 45.69 45.89 42.34 43.77 1,610,640 -1.75(-3.83%)
Oct 04, 2018 46.76 47.48 45.21 45.52 1,763,025 -1.89(-3.98%)
Oct 03, 2018 46.11 47.75 45.89 47.40 1,852,652 +1.28(+2.78%)
Oct 02, 2018 46.21 46.88 45.09 46.12 1,470,984 -0.20(-0.43%)
Oct 01, 2018 46.52 46.52 45.39 46.32 1,323,074 +0.28(+0.62%)
Sep 28, 2018 44.89 46.82 44.88 46.04 1,908,123 +0.76(+1.68%)
Sep 27, 2018 44.54 45.78 44.34 45.28 1,636,059 +1.76(+4.05%)
Sep 26, 2018 42.91 44.92 42.33 43.51 1,698,782 -0.54(-1.23%)
Sep 25, 2018 44.30 45.59 43.89 44.05 2,499,922 -0.13(-0.30%)
Sep 24, 2018 39.60 44.41 39.39 44.19 6,560,876 +6.62(+17.63%)
Sep 21, 2018 37.47 38.40 36.71 37.57 2,056,020 +0.96(+2.62%)
Sep 20, 2018 38.87 38.87 36.50 36.61 1,455,146 -1.75(-4.55%)
Sep 19, 2018 37.64 39.06 37.45 38.35 1,564,987 +0.59(+1.56%)
Sep 18, 2018 36.12 38.56 35.67 37.76 1,978,522 +2.86(+8.18%)
Sep 17, 2018 35.98 36.07 34.81 34.91 1,258,480 -0.83(-2.31%)
Sep 14, 2018 36.22 36.76 35.58 35.73 1,081,139 -0.30(-0.84%)
Sep 13, 2018 36.53 36.90 35.36 36.04 1,079,372 -1.10(-2.96%)
Sep 12, 2018 37.29 37.85 36.05 37.14 1,406,710 +1.30(+3.63%)
Sep 11, 2018 33.52 36.32 33.32 35.84 1,685,496 +1.89(+5.56%)
Sep 10, 2018 35.27 36.20 33.83 33.95 1,262,289 -1.05(-3.01%)
Sep 07, 2018 34.11 35.52 33.68 35.00 1,491,943 -0.14(-0.40%)
Sep 06, 2018 37.89 38.58 34.91 35.15 1,975,737 -2.79(-7.35%)
Sep 05, 2018 38.30 38.98 36.87 37.94 1,444,084 -1.28(-3.27%)
Sep 04, 2018 40.19 40.31 37.58 39.22 2,161,633 -0.19(-0.48%)
Aug 31, 2018 39.41 39.41 39.41 0 +1.16(+3.03%)
Aug 30, 2018 37.01 39.05 36.90 38.25 2,240,369 +1.25(+3.38%)
Aug 29, 2018 35.21 37.43 34.55 37.00 3,171,136 +2.27(+6.53%)
Aug 28, 2018 34.88 35.38 33.72 34.73 1,665,063 +0.01(+0.03%)
Aug 27, 2018 34.07 35.94 33.98 34.72 2,308,869 +0.78(+2.29%)
Aug 24, 2018 33.35 34.29 32.98 33.94 1,345,099 +1.50(+4.62%)
Aug 23, 2018 32.29 32.52 30.97 32.44 1,965,177 -0.43(-1.30%)
Aug 22, 2018 32.09 33.15 31.87 32.87 2,513,642 +1.85(+5.96%)
Aug 21, 2018 29.44 31.22 29.41 31.02 2,310,579 +2.13(+7.39%)
Aug 20, 2018 27.61 29.31 27.46 28.89 1,106,908 +1.12(+4.03%)
Aug 17, 2018 27.86 28.32 27.09 27.77 1,692,548 +0.29(+1.07%)
Aug 16, 2018 27.64 27.89 26.70 27.47 1,358,561 +0.26(+0.94%)
Aug 15, 2018 29.59 29.65 25.92 27.22 3,941,054 -3.22(-10.57%)
Aug 14, 2018 30.79 31.44 30.03 30.43 1,789,261 +0.41(+1.36%)
Aug 13, 2018 33.03 33.07 29.98 30.02 2,450,480 -3.17(-9.55%)
Aug 10, 2018 32.21 33.36 32.17 33.19 1,411,933 +0.79(+2.43%)
Aug 09, 2018 32.77 32.83 31.96 32.41 1,180,232 -0.17(-0.52%)
Aug 08, 2018 33.25 33.58 32.11 32.58 1,370,478 -1.38(-4.05%)
Aug 07, 2018 35.06 35.76 33.70 33.95 1,564,181 -0.33(-0.97%)
Aug 06, 2018 32.73 35.69 31.85 34.28 2,708,205 +1.56(+4.75%)
Aug 03, 2018 32.41 33.80 30.34 32.73 4,512,303 -0.54(-1.63%)
Aug 02, 2018 32.96 33.84 32.41 33.27 1,489,478 +0.02(+0.06%)
Aug 01, 2018 33.93 33.93 31.91 33.25 1,973,265 -1.29(-3.74%)
Jul 31, 2018 34.39 34.94 33.54 34.54 1,293,059 +0.12(+0.36%)
Jul 30, 2018 34.99 35.58 34.26 34.42 1,636,213 +0.08(+0.22%)
Jul 27, 2018 34.64 35.32 33.89 34.34 1,539,063 -0.70(-2.00%)
Jul 26, 2018 36.84 37.13 34.88 35.04 2,018,472 -1.98(-5.36%)
Jul 25, 2018 37.39 38.06 36.72 37.02 1,942,226 -0.43(-1.14%)
Jul 24, 2018 38.41 39.03 37.29 37.45 1,619,393 -0.78(-2.03%)
Jul 23, 2018 38.28 38.61 37.38 38.23 1,244,220 +0.73(+1.95%)
Jul 20, 2018 38.31 36.61 37.50 1,540,483 -0.10(-0.28%)
Jul 19, 2018 37.29 38.89 37.23 37.60 1,412,746 +0.12(+0.33%)
Jul 18, 2018 37.04 37.87 35.77 37.48 1,757,646 -0.56(-1.47%)
Jul 17, 2018 37.21 38.27 36.60 38.04 1,857,093 +0.50(+1.34%)
Jul 16, 2018 37.16 38.59 36.10 37.54 2,126,559 -0.91(-2.37%)
Jul 13, 2018 38.92 39.92 38.19 38.45 2,124,082 -0.34(-0.88%)
Jul 12, 2018 40.88 41.07 38.13 38.79 2,458,668 -1.65(-4.08%)
Jul 11, 2018 42.73 44.14 39.99 40.44 2,995,028 -3.66(-8.30%)
Jul 10, 2018 45.52 46.34 42.78 44.10 2,612,561 -0.67(-1.50%)
Jul 09, 2018 42.57 45.35 42.55 44.78 2,173,121 +2.40(+5.66%)
Jul 06, 2018 41.60 43.10 41.42 42.38 994,914 +0.00(+0.00%)
Jul 05, 2018 42.65 42.91 41.49 42.38 1,260,051 +0.13(+0.31%)
Jul 03, 2018 42.24 42.24 42.24 0 +0.33(+0.79%)
Jul 02, 2018 42.39 42.74 41.15 41.91 1,954,760 -1.20(-2.77%)
Jun 29, 2018 42.98 44.07 42.39 43.11 1,759,433 +0.54(+1.27%)
Jun 28, 2018 41.73 43.11 40.25 42.56 1,942,282 +0.79(+1.88%)
Jun 27, 2018 40.79 43.54 40.64 41.78 2,869,740 +1.93(+4.83%)
Jun 26, 2018 38.89 40.30 38.13 39.85 1,665,455 +1.48(+3.86%)
Jun 25, 2018 40.65 40.80 38.11 38.37 1,657,338 -2.14(-5.29%)
Jun 22, 2018 39.59 42.95 39.59 40.52 5,799,772 +3.65(+9.91%)
Jun 21, 2018 36.89 37.92 36.07 36.86 1,906,596 -1.10(-2.90%)
Jun 20, 2018 36.25 38.21 35.59 37.96 1,870,517 +2.76(+7.84%)
Jun 19, 2018 33.22 35.34 32.75 35.20 1,590,691 +0.59(+1.70%)
Jun 18, 2018 33.56 35.57 33.28 34.62 2,033,965 +1.36(+4.08%)
Jun 15, 2018 35.68 32.63 33.26 4,756,680 -2.42(-6.78%)
Jun 14, 2018 36.54 37.21 35.22 35.68 1,840,285 -0.52(-1.44%)
Jun 13, 2018 37.52 37.94 35.61 36.20 2,179,373 -1.71(-4.50%)
Jun 12, 2018 38.41 39.04 37.76 37.91 1,536,731 -0.47(-1.24%)
Jun 11, 2018 37.74 39.20 37.36 38.38 1,884,895 +0.09(+0.22%)
Jun 08, 2018 37.99 38.47 36.94 38.30 1,584,024 +0.10(+0.27%)
Jun 07, 2018 36.22 38.89 36.22 38.19 2,768,329 +2.35(+6.56%)
Jun 06, 2018 34.83 35.84 1,783,123 +0.00(+0.00%)
Jun 05, 2018 34.62 35.93 33.87 35.84 1,582,106 +0.71(+2.03%)
Jun 04, 2018 34.81 35.35 34.15 35.13 1,346,844 +0.40(+1.15%)
Jun 01, 2018 34.73 36.00 33.69 34.73 2,211,121 -0.12(-0.35%)
May 31, 2018 32.73 35.38 32.56 34.85 2,716,955 +1.40(+4.20%)
May 30, 2018 31.85 33.93 31.76 33.45 3,111,168 +2.36(+7.60%)
May 29, 2018 29.96 31.76 29.96 31.09 2,106,579 +0.36(+1.17%)
May 25, 2018 30.73 30.73 30.73 0 -3.64(-10.60%)
May 24, 2018 33.38 35.08 32.78 34.37 1,946,689 -0.27(-0.77%)
May 23, 2018 35.32 36.23 33.59 34.63 3,175,168 -1.55(-4.27%)
May 22, 2018 36.21 38.63 35.69 36.18 4,947,806 +0.12(+0.34%)
May 21, 2018 34.27 36.24 33.99 36.06 2,483,178 +1.97(+5.79%)
May 18, 2018 34.91 35.61 33.88 34.08 1,749,580 -0.90(-2.58%)
May 17, 2018 33.72 35.94 33.59 34.99 3,036,349 +1.76(+5.31%)
May 16, 2018 32.73 33.65 32.06 33.22 1,986,788 +0.43(+1.30%)
May 15, 2018 33.88 33.93 32.28 32.79 2,467,203 -0.95(-2.81%)
May 14, 2018 32.73 33.94 32.63 33.74 1,834,714 +1.20(+3.67%)
May 11, 2018 31.42 33.12 31.21 32.55 2,305,604 +1.19(+3.78%)
May 10, 2018 29.92 31.73 29.90 31.36 2,303,868 +1.57(+5.25%)
May 09, 2018 32.02 32.23 29.70 29.80 3,240,401 -1.26(-4.06%)
May 08, 2018 30.35 31.22 28.40 31.06 3,537,731 +0.62(+2.03%)
May 07, 2018 30.39 32.15 29.70 30.44 4,043,740 +0.48(+1.61%)
May 04, 2018 26.16 32.22 25.67 29.96 7,095,913 +5.49(+22.45%)
May 03, 2018 24.70 25.12 24.03 24.47 2,067,928 -0.41(-1.64%)
May 02, 2018 23.21 25.13 23.20 24.87 2,565,083 +1.67(+7.20%)
May 01, 2018 23.95 24.19 22.77 23.20 2,161,158 -0.94(-3.89%)
Apr 30, 2018 22.96 24.27 22.88 24.14 1,871,406 +0.89(+3.84%)
Apr 27, 2018 23.30 23.76 22.91 23.25 1,399,008 -0.71(-2.97%)
Apr 26, 2018 24.47 25.27 23.39 23.96 2,771,957 -0.27(-1.10%)
Apr 25, 2018 22.61 24.28 22.47 24.23 3,349,244 +1.46(+6.42%)
Apr 24, 2018 22.38 23.46 22.12 22.77 2,034,670 +0.62(+2.78%)
Apr 23, 2018 22.04 22.26 21.44 22.15 2,763,778 -0.34(-1.52%)
Apr 20, 2018 22.05 22.70 21.30 22.49 1,824,470 -0.06(-0.25%)
Apr 19, 2018 23.10 23.57 22.07 22.55 1,936,316 -0.26(-1.12%)
Apr 18, 2018 22.27 24.02 22.21 22.80 3,445,039 +1.02(+4.70%)
Apr 17, 2018 21.23 21.90 20.72 21.78 1,312,465 +0.52(+2.45%)
Apr 16, 2018 21.02 21.55 20.40 21.26 1,916,899 +0.14(+0.67%)
Apr 13, 2018 20.63 21.33 20.58 21.12 1,402,897 +0.66(+3.25%)
Apr 12, 2018 20.16 20.83 19.41 20.45 1,268,901 +0.29(+1.46%)
Apr 11, 2018 19.48 20.90 19.21 20.16 2,594,104 +0.74(+3.81%)
Apr 10, 2018 17.74 19.93 17.65 19.42 3,419,526 +2.29(+13.34%)
Apr 09, 2018 17.46 17.76 16.87 17.13 1,231,395 +0.09(+0.56%)
Apr 06, 2018 17.93 18.13 16.53 17.04 2,018,171 -1.12(-6.17%)
Apr 05, 2018 16.73 18.29 16.44 18.16 2,179,580 +1.56(+9.37%)
Apr 04, 2018 15.72 16.71 15.65 16.60 1,275,538 +0.39(+2.40%)
Apr 03, 2018 15.48 16.21 15.42 16.21 1,180,645 +0.96(+6.28%)
Apr 02, 2018 16.13 16.17 14.91 15.25 1,592,304 -1.02(-6.24%)
Mar 29, 2018 16.27 16.27 16.27 0 +0.70(+4.51%)
Mar 28, 2018 15.36 15.87 15.27 15.57 1,530,489 +0.16(+1.05%)
Mar 27, 2018 17.17 17.24 15.30 15.41 2,446,333 -1.55(-9.12%)
Mar 26, 2018 16.70 17.14 16.34 16.95 1,869,906 +0.60(+3.65%)
Mar 23, 2018 15.36 16.98 15.12 16.35 2,588,080 +1.18(+7.75%)
Mar 22, 2018 15.36 15.94 14.91 15.18 1,795,011 -0.66(-4.19%)
Mar 21, 2018 14.19 16.00 14.10 15.84 2,583,673 +1.82(+12.99%)
Mar 20, 2018 13.68 14.21 13.58 14.02 1,145,911 +0.54(+4.01%)
Mar 19, 2018 13.98 14.11 13.26 13.48 1,083,819 -0.65(-4.57%)
Mar 16, 2018 13.70 14.35 13.44 14.13 3,007,837 +0.53(+3.91%)
Mar 15, 2018 14.08 14.38 13.44 13.59 1,152,564 -0.36(-2.58%)
Mar 14, 2018 13.76 13.96 13.60 13.95 793,699 +0.38(+2.79%)
Mar 13, 2018 13.76 14.04 13.46 13.57 1,340,429 -0.12(-0.90%)
Mar 12, 2018 13.73 13.99 13.39 13.70 1,276,360 -0.03(-0.21%)
Mar 09, 2018 13.67 13.88 13.39 13.73 2,155,241 +0.20(+1.47%)
Mar 08, 2018 13.28 13.57 12.94 13.53 1,155,944 +0.28(+2.08%)
Mar 07, 2018 13.49 12.82 13.25 2,260,118 -0.09(-0.64%)
Mar 06, 2018 14.01 14.16 13.21 13.34 1,893,432 -0.57(-4.09%)
Mar 05, 2018 14.12 14.35 13.57 13.91 2,397,751 -0.30(-2.14%)
Mar 02, 2018 13.02 14.40 12.82 14.21 1,758,399 +0.91(+6.85%)
Mar 01, 2018 13.28 13.66 12.58 13.30 2,841,805 -0.09(-0.64%)
Feb 28, 2018 15.20 15.22 13.38 13.39 4,404,556 -1.53(-10.24%)
Feb 27, 2018 17.69 17.79 14.61 14.91 6,645,528 -4.16(-21.83%)
Feb 26, 2018 19.37 19.40 18.61 19.08 1,308,116 -0.11(-0.59%)
Feb 23, 2018 18.51 19.30 18.03 19.19 1,433,542 +0.80(+4.33%)
Feb 22, 2018 17.70 18.96 17.52 18.39 970,276 +1.00(+5.73%)
Feb 21, 2018 18.03 18.21 17.40 17.40 838,122 -0.71(-3.93%)
Feb 20, 2018 18.27 18.74 17.99 18.11 700,514 -0.08(-0.42%)
Feb 16, 2018 18.19 18.19 18.19 0 -0.19(-1.03%)
Feb 15, 2018 18.01 18.58 17.14 18.37 1,389,348 +0.40(+2.22%)
Feb 14, 2018 17.07 18.19 16.90 17.98 1,230,140 +0.61(+3.50%)
Feb 13, 2018 17.49 17.78 17.21 17.37 862,144 -0.41(-2.29%)
Feb 12, 2018 17.39 18.30 17.25 17.78 1,972,255 +0.83(+4.87%)
Feb 09, 2018 17.41 17.59 15.96 16.95 3,262,204 -0.04(-0.22%)
Feb 08, 2018 18.72 19.26 16.95 16.99 2,625,903 -1.26(-6.91%)
Feb 07, 2018 19.82 19.85 18.19 18.25 1,772,150 -1.49(-7.54%)
Feb 06, 2018 18.27 20.00 18.22 19.74 1,766,855 +0.83(+4.36%)
Feb 05, 2018 18.98 20.35 18.63 18.92 1,512,811 -0.66(-3.39%)
Feb 02, 2018 21.29 21.29 19.32 19.58 1,712,825 -2.19(-10.07%)
Feb 01, 2018 20.78 21.93 20.50 21.77 1,923,391 +1.73(+8.61%)
Jan 31, 2018 20.57 21.00 19.46 20.04 2,116,385 -0.45(-2.18%)
Jan 30, 2018 21.24 21.25 20.24 20.49 1,744,797 -1.47(-6.70%)
Jan 29, 2018 22.94 22.94 21.93 21.96 1,006,685 -1.16(-5.01%)
Jan 26, 2018 23.21 23.67 22.91 23.12 1,073,070 +0.09(+0.41%)
Jan 25, 2018 23.24 23.77 22.90 23.02 1,158,725 +0.02(+0.08%)
Jan 24, 2018 22.58 23.14 22.02 23.00 1,371,259 +0.55(+2.45%)
Jan 23, 2018 22.20 22.57 21.65 22.45 1,076,827 +0.52(+2.38%)
Jan 22, 2018 21.34 21.99 21.29 21.93 2,102,939 +0.58(+2.71%)
Jan 19, 2018 21.32 21.51 20.80 21.35 1,216,819 -0.48(-2.22%)
Jan 18, 2018 22.44 22.69 21.61 21.84 1,449,964 -0.62(-2.75%)
Jan 17, 2018 21.13 22.59 20.92 22.45 1,576,130 +1.57(+7.54%)
Jan 16, 2018 21.59 21.99 20.85 20.88 1,973,369 +0.07(+0.32%)
Jan 12, 2018 20.81 20.81 20.81 0 +0.37(+1.81%)
Jan 11, 2018 19.76 21.34 19.71 20.44 3,192,579 +0.82(+4.16%)
Jan 10, 2018 20.02 19.38 19.63 1,418,164 -0.16(-0.82%)
Jan 09, 2018 19.30 19.92 19.13 19.79 1,426,527 +0.48(+2.51%)
Jan 08, 2018 19.65 19.78 19.10 19.30 917,178 -0.42(-2.12%)
Jan 05, 2018 19.67 20.12 18.95 19.72 1,945,558 -0.28(-1.42%)
Jan 04, 2018 19.45 20.21 18.87 20.01 2,076,740 +0.68(+3.53%)
Jan 03, 2018 19.21 19.66 19.10 19.32 2,378,929 +0.36(+1.90%)
Jan 02, 2018 18.62 18.90 18.61 18.96 1,576,409 +0.52(+2.83%)
Dec 29, 2017 18.44 18.44 18.44 0 +0.50(+2.80%)
Dec 28, 2017 17.09 18.11 17.03 17.94 1,609,834 +0.85(+5.00%)
Dec 27, 2017 16.95 17.21 16.72 17.08 1,597,665 +0.07(+0.39%)
Dec 26, 2017 16.30 17.04 16.21 17.02 1,010,669 +0.82(+5.03%)
Dec 22, 2017 16.28 16.39 15.95 16.20 936,326 -0.09(-0.58%)
Dec 21, 2017 15.99 16.56 15.76 16.30 1,726,206 +0.23(+1.42%)
Dec 20, 2017 15.51 16.35 15.33 16.07 926,725 +0.65(+4.25%)
Dec 19, 2017 16.06 16.27 15.42 15.42 1,321,037 -0.67(-4.19%)
Dec 18, 2017 15.43 16.12 15.19 16.09 1,309,457 +0.82(+5.34%)
Dec 15, 2017 15.55 15.58 15.13 15.27 2,370,709 -0.14(-0.92%)
Dec 14, 2017 15.00 15.66 15.00 15.42 1,333,219 +0.20(+1.31%)
Dec 13, 2017 15.94 16.01 15.01 15.22 1,782,461 -0.57(-3.61%)
Dec 12, 2017 16.37 16.46 15.61 15.79 1,505,026 -0.46(-2.80%)
Dec 11, 2017 16.05 16.60 16.00 16.24 976,596 +0.36(+2.27%)
Dec 08, 2017 16.41 16.57 15.82 15.88 1,178,118 +0.00(+0.00%)
Dec 07, 2017 15.77 15.99 15.58 1,088,945 +0.00(+0.00%)
Dec 06, 2017 17.03 17.03 15.50 15.89 2,912,756 -1.60(-9.16%)
Dec 05, 2017 17.27 17.74 16.97 17.49 1,555,994 +0.26(+1.49%)
Dec 04, 2017 17.64 16.02 17.24 2,611,949 +0.68(+4.13%)
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.