California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 15, 2020 1.120 1.129 1.063 1.120 2,056,318 +0.06(+5.36%)
Jul 14, 2020 1.063 1.082 1.044 1.063 1,446,010 -0.02(-1.75%)
Jul 13, 2020 1.120 1.120 1.063 1.082 1,645,646 -0.03(-2.56%)
Jul 10, 2020 1.148 1.148 1.072 1.110 1,464,228 -0.03(-2.50%)
Jul 09, 2020 1.253 1.262 1.063 1.139 2,537,876 -0.08(-6.25%)
Jul 08, 2020 1.063 1.309 1.044 1.215 4,720,070 +0.18(+17.43%)
Jul 07, 2020 1.091 1.101 1.025 1.034 2,431,631 -0.06(-5.22%)
Jul 06, 2020 1.129 1.148 1.091 1.091 2,193,419 -0.05(-4.17%)
Jul 02, 2020 1.205 1.234 1.129 1.139 2,313,215 -0.04(-3.23%)
Jul 01, 2020 1.196 1.281 1.177 1.177 2,024,547 +0.02(+1.64%)
Jun 30, 2020 1.158 1.215 1.120 1.158 3,071,086 -0.04(-3.17%)
Jun 29, 2020 1.186 1.234 1.139 1.196 2,779,520 -0.02(-1.56%)
Jun 26, 2020 1.281 1.319 1.120 1.215 3,188,232 -0.05(-3.76%)
Jun 25, 2020 1.433 1.433 1.234 1.262 3,841,348 -0.07(-5.00%)
Jun 24, 2020 1.309 1.376 1.272 1.328 3,351,249 -0.05(-3.45%)
Jun 23, 2020 1.376 1.404 1.300 1.376 3,239,239 +0.05(+3.57%)
Jun 22, 2020 1.461 1.471 1.319 1.328 3,970,391 -0.09(-6.67%)
Jun 19, 2020 1.670 1.689 1.423 1.423 9,143,155 -0.18(-11.24%)
Jun 18, 2020 1.575 1.670 1.547 1.604 1,874,138 +0.03(+1.81%)
Jun 17, 2020 1.755 1.755 1.566 1.575 2,760,680 -0.19(-10.75%)
Jun 16, 2020 1.869 1.869 1.632 1.765 4,923,655 +0.14(+8.77%)
Jun 15, 2020 1.461 1.661 1.338 1.623 5,624,128 +0.19(+13.25%)
Jun 12, 2020 1.509 1.661 1.376 1.433 7,331,575 +0.12(+9.42%)
Jun 11, 2020 1.290 1.509 1.253 1.309 5,726,490 -0.19(-12.66%)
Jun 10, 2020 1.708 1.755 1.366 1.499 6,735,304 -0.19(-11.24%)
Jun 09, 2020 2.078 2.088 1.642 1.689 11,121,206 -0.87(-34.07%)
Jun 08, 2020 2.818 3.264 2.325 2.562 27,144,864 +0.65(+34.33%)
Jun 05, 2020 1.575 1.945 1.537 1.907 11,500,211 +0.48(+34.00%)
Jun 04, 2020 1.300 1.471 1.262 1.423 4,049,029 +0.11(+8.70%)
Jun 03, 2020 1.281 1.423 1.253 1.309 4,140,779 +0.08(+6.15%)
Jun 02, 2020 1.215 1.281 1.205 1.234 2,019,559 +0.01(+0.77%)
Jun 01, 2020 1.272 1.309 1.196 1.224 2,796,546 -0.04(-3.01%)
May 29, 2020 1.243 1.290 1.196 1.262 2,870,389 +0.02(+1.53%)
May 28, 2020 1.338 1.347 1.243 1.243 1,661,354 -0.09(-7.09%)
May 27, 2020 1.414 1.423 1.234 1.338 3,921,233 -0.05(-3.43%)
May 26, 2020 1.442 1.452 1.376 1.385 1,893,575 +0.02(+1.39%)
May 22, 2020 1.499 1.509 1.328 1.366 2,836,982 -0.12(-8.28%)
May 21, 2020 1.528 1.556 1.442 1.490 2,292,175 -0.07(-4.27%)
May 20, 2020 1.509 1.585 1.490 1.556 2,211,659 +0.11(+7.89%)
May 19, 2020 1.509 1.594 1.423 1.442 2,379,568 -0.08(-5.00%)
May 18, 2020 1.537 1.604 1.395 1.518 4,471,848 +0.10(+7.38%)
May 15, 2020 1.253 1.499 1.243 1.414 4,464,347 +0.22(+18.25%)
May 14, 2020 1.338 1.366 1.139 1.196 4,616,369 -0.24(-16.56%)
May 13, 2020 1.442 1.642 1.328 1.433 4,702,477 -0.12(-7.93%)
May 12, 2020 2.078 2.078 1.423 1.556 6,784,057 -0.75(-32.51%)
May 11, 2020 2.239 2.410 2.201 2.306 1,738,506 +0.06(+2.53%)
May 08, 2020 2.126 2.277 2.097 2.249 2,097,912 +0.16(+7.73%)
May 07, 2020 2.230 2.258 1.993 2.088 2,955,310 -0.10(-4.76%)
May 06, 2020 2.467 2.467 2.182 2.192 1,567,291 -0.22(-9.05%)
May 05, 2020 2.439 2.496 2.277 2.410 2,343,046 +0.14(+6.28%)
May 04, 2020 2.135 2.372 1.898 2.268 1,918,384 +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.