Indicators

California Resources Corp (NY: CRC )

47.39 -0.52 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.183	9.752	8.614	9.733	4,184,103	+0.30(+3.22%)
Jul 28, 2016	9.704	9.856	9.069	9.429	3,124,595	-0.17(-1.78%)
Jul 27, 2016	10.33	10.70	9.486	9.600	2,917,505	-0.73(-7.07%)
Jul 26, 2016	10.01	10.36	9.619	10.33	2,966,211	+0.18(+1.78%)
Jul 25, 2016	10.62	10.81	9.856	10.15	3,779,738	-0.79(-7.20%)
Jul 22, 2016	11.63	11.73	10.87	10.94	3,272,042	-0.63(-5.41%)
Jul 21, 2016	12.65	13.15	11.40	11.56	2,910,059	-1.08(-8.55%)
Jul 20, 2016	12.12	13.26	12.07	12.65	4,042,106	+0.16(+1.29%)
Jul 19, 2016	12.80	12.99	12.37	12.48	1,273,565	-0.46(-3.59%)
Jul 18, 2016	12.32	13.17	12.14	12.95	3,080,201	+0.38(+3.02%)
Jul 15, 2016	13.41	13.73	12.43	12.57	2,832,912	-0.66(-5.02%)
Jul 14, 2016	14.31	14.39	13.16	13.23	2,248,331	-0.60(-4.32%)
Jul 13, 2016	13.76	14.12	12.92	13.83	2,627,715	-0.21(-1.49%)
Jul 12, 2016	12.68	14.40	12.50	14.04	4,355,001	+1.86(+15.26%)
Jul 11, 2016	11.74	12.47	11.57	12.18	4,267,333	+0.47(+4.05%)
Jul 08, 2016	11.20	11.86	10.85	11.71	4,513,222	+0.98(+9.11%)
Jul 07, 2016	11.80	12.12	10.71	10.73	2,582,676	-0.79(-6.84%)
Jul 06, 2016	10.81	11.66	10.81	11.52	2,408,505	+0.47(+4.30%)
Jul 05, 2016	11.65	11.76	10.48	11.04	4,255,011	-1.34(-10.80%)

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.