Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.546	9.869	9.223	9.423	3,228,876	-0.43(-4.34%)
Aug 30, 2016	10.11	10.26	9.717	9.850	2,086,487	+0.11(+1.17%)
Aug 29, 2016	9.565	10.05	9.394	9.736	3,000,788	+0.03(+0.29%)
Aug 26, 2016	10.10	10.23	9.584	9.707	2,375,087	-0.07(-0.68%)
Aug 25, 2016	9.973	10.30	9.603	9.774	2,924,266	-0.53(-5.16%)
Aug 24, 2016	10.71	11.11	10.17	10.30	2,218,865	-0.64(-5.81%)
Aug 23, 2016	10.35	11.25	10.35	10.94	3,187,726	+0.30(+2.86%)
Aug 22, 2016	11.62	11.62	10.48	10.64	3,975,266	-1.55(-12.69%)
Aug 19, 2016	12.69	12.71	12.00	12.18	2,343,099	-0.67(-5.24%)
Aug 18, 2016	12.18	12.93	12.18	12.86	2,759,381	+0.84(+7.03%)
Aug 17, 2016	11.92	12.08	11.41	12.01	2,633,406	-0.14(-1.17%)
Aug 16, 2016	12.65	12.79	11.79	12.16	3,581,814	-0.51(-4.04%)
Aug 15, 2016	12.47	12.93	12.20	12.67	3,441,121	+0.83(+6.97%)
Aug 12, 2016	11.37	12.42	11.28	11.84	3,861,728	+0.60(+5.32%)
Aug 11, 2016	10.64	11.32	10.63	11.24	2,324,536	+0.77(+7.34%)
Aug 10, 2016	11.58	11.58	10.34	10.48	3,996,965	-1.14(-9.80%)
Aug 09, 2016	11.39	11.81	11.31	11.61	4,085,227	+0.22(+1.92%)
Aug 08, 2016	9.242	11.85	9.128	11.40	12,871,616	+2.46(+27.49%)
Aug 05, 2016	8.853	8.939	8.360	8.939	3,876,582	+0.19(+2.17%)
Aug 04, 2016	9.005	9.612	8.341	8.749	7,052,594	-0.64(-6.77%)
Aug 03, 2016	8.531	9.508	8.407	9.385	3,697,826	+0.72(+8.32%)
Aug 02, 2016	9.612	9.679	8.540	8.663	3,218,077	-0.77(-8.15%)

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.

California Resources Corp (NY: CRC )

Historical Prices

Sections

Services

Contact Information

Follow Us