Indicators

California Resources Corp (NY: CRC )

47.50 +0.35 (+0.74%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.32	18.32	18.32	0	+0.50(+2.80%)
Dec 28, 2017	16.98	17.99	16.92	17.82	1,620,491	+0.85(+5.00%)
Dec 27, 2017	16.84	17.09	16.61	16.97	1,608,241	+0.07(+0.39%)
Dec 26, 2017	16.19	16.93	16.11	16.91	1,017,359	+0.81(+5.04%)
Dec 22, 2017	16.17	16.28	15.84	16.10	942,524	-0.09(-0.58%)
Dec 21, 2017	15.89	16.45	15.65	16.19	1,737,633	+0.23(+1.42%)
Dec 20, 2017	15.41	16.25	15.23	15.96	932,859	+0.65(+4.25%)
Dec 19, 2017	15.95	16.16	15.31	15.31	1,329,782	-0.67(-4.19%)
Dec 18, 2017	15.33	16.01	15.09	15.98	1,318,125	+0.81(+5.34%)
Dec 15, 2017	15.45	15.47	15.03	15.17	2,386,403	-0.14(-0.92%)
Dec 14, 2017	14.90	15.56	14.90	15.31	1,342,044	+0.20(+1.31%)
Dec 13, 2017	15.83	15.91	14.91	15.12	1,794,260	-0.57(-3.61%)
Dec 12, 2017	16.27	16.35	15.51	15.68	1,514,989	-0.45(-2.80%)
Dec 11, 2017	15.95	16.49	15.90	16.13	983,060	+0.36(+2.27%)
Dec 08, 2017	16.30	16.46	15.72	15.78	1,185,917	+0.00(+0.00%)
Dec 07, 2017	15.66	15.89	15.47		1,096,154	+0.00(+0.00%)
Dec 06, 2017	16.92	16.92	15.40	15.79	2,932,038	-1.59(-9.17%)
Dec 05, 2017	17.15	17.62	16.86	17.38	1,566,294	+0.25(+1.49%)
Dec 04, 2017		17.52	15.92	17.12	2,629,239	+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.