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 (%)
Apr 29, 2022	40.10	40.10	37.87	38.21	525,794	-1.85(-4.63%)
Apr 28, 2022	38.75	40.50	37.88	40.06	667,822	+1.60(+4.15%)
Apr 27, 2022	38.94	39.04	37.81	38.47	495,399	-0.32(-0.83%)
Apr 26, 2022	40.12	40.75	38.63	38.79	1,494,465	-1.12(-2.81%)
Apr 25, 2022	39.66	40.27	37.95	39.91	1,433,179	-0.94(-2.30%)
Apr 22, 2022	41.89	42.39	39.83	40.85	1,047,877	-1.54(-3.63%)
Apr 21, 2022	45.34	45.55	42.21	42.39	1,236,761	-2.27(-5.09%)
Apr 20, 2022	43.85	45.37	43.61	44.66	1,256,626	+1.24(+2.84%)
Apr 19, 2022	42.23	43.90	42.04	43.43	786,199	+0.67(+1.56%)
Apr 18, 2022	42.37	43.50	42.12	42.76	813,525	+0.20(+0.47%)
Apr 14, 2022	42.76	43.03	41.82	42.56	702,759	-0.13(-0.31%)
Apr 13, 2022	42.68	42.94	41.83	42.69	1,001,258	+0.79(+1.88%)
Apr 12, 2022	43.40	44.58	41.84	41.91	883,878	+0.14(+0.34%)
Apr 11, 2022	43.04	43.63	41.49	41.76	675,764	-1.68(-3.87%)
Apr 08, 2022	43.15	43.70	42.12	43.45	885,383	+0.37(+0.86%)
Apr 07, 2022	42.28	43.24	41.86	43.07	504,886	+1.49(+3.59%)
Apr 06, 2022	41.72	42.48	41.11	41.58	521,814	+0.32(+0.78%)
Apr 05, 2022	42.92	43.24	41.07	41.26	953,389	-1.61(-3.75%)
Apr 04, 2022	43.66	44.37	42.69	42.87	473,631	-0.47(-1.07%)

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.