California Resources Corp (NY: CRC )

22.19 USD +0.32 (+1.46%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 19.90 21.87 19.75 21.87 93,500 +1.98(+9.95%)
Nov 25, 2020 18.32 19.89 18.25 19.89 125,400 +1.56(+8.51%)
Nov 24, 2020 16.10 18.45 15.66 18.33 195,305 +2.28(+14.21%)
Nov 23, 2020 15.33 16.17 15.20 16.05 328,906 +0.71(+4.63%)
Nov 20, 2020 15.72 16.13 15.13 15.34 124,900 -0.35(-2.23%)
Nov 19, 2020 15.15 16.52 15.11 15.69 205,539 +0.28(+1.82%)
Nov 18, 2020 14.69 15.81 14.67 15.41 310,559 +0.45(+3.01%)
Nov 17, 2020 15.09 15.78 14.63 14.96 185,257 -0.09(-0.60%)
Nov 16, 2020 14.03 15.85 13.81 15.05 266,497 +1.11(+7.96%)
Nov 13, 2020 13.71 14.12 13.63 13.94 186,200 +0.27(+1.98%)
Nov 12, 2020 13.60 14.21 13.50 13.67 224,723 +0.07(+0.51%)
Nov 11, 2020 13.05 14.20 13.05 13.60 495,781 +0.67(+5.18%)
Nov 10, 2020 12.46 13.33 12.35 12.93 356,652 +0.40(+3.19%)
Nov 09, 2020 12.05 13.04 12.05 12.53 398,594 +1.13(+9.91%)
Nov 06, 2020 12.06 12.40 10.99 11.40 168,300 -0.58(-4.84%)
Nov 05, 2020 12.73 13.00 11.89 11.98 393,131 -0.66(-5.22%)
Nov 04, 2020 12.85 13.10 12.45 12.64 509,972 -0.09(-0.71%)
Nov 03, 2020 12.81 13.37 12.50 12.73 136,818 +0.01(+0.08%)
Nov 02, 2020 13.22 13.90 12.61 12.72 266,916 -0.68(-5.07%)
Oct 30, 2020 13.50 13.98 12.93 13.40 310,000 -0.26(-1.90%)
Oct 29, 2020 15.35 15.35 13.18 13.66 286,178 -1.34(-8.93%)
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.