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 (%)
Sep 30, 2019	9.417	9.700	9.210	9.615	2,010,372	+0.07(+0.69%)
Sep 27, 2019	9.474	10.01	9.364	9.549	2,020,250	-0.21(-2.13%)
Sep 26, 2019	9.747	9.893	9.191	9.756	4,011,842	-0.30(-3.00%)
Sep 25, 2019	9.568	10.19	9.398	10.06	2,436,305	+0.16(+1.62%)
Sep 24, 2019	10.37	10.67	9.643	9.898	2,809,873	-0.63(-6.00%)
Sep 23, 2019	10.36	10.81	10.23	10.53	4,087,071	-0.02(-0.18%)
Sep 20, 2019	11.18	11.44	10.17	10.55	12,762,350	+1.23(+13.14%)
Sep 19, 2019	13.54	13.67	8.786	9.323	22,068,310	-3.89(-29.46%)
Sep 18, 2019	12.96	13.37	12.71	13.22	3,113,384	-0.30(-2.23%)
Sep 17, 2019	14.98	15.06	12.79	13.52	7,743,630	-1.86(-12.08%)
Sep 16, 2019	13.01	15.42	12.55	15.37	13,741,791	+4.23(+37.99%)
Sep 13, 2019	11.29	11.74	10.83	11.14	2,020,038	+0.02(+0.17%)
Sep 12, 2019	10.55	11.21	9.615	11.12	2,711,881	-0.17(-1.50%)
Sep 11, 2019	11.62	12.52	10.88	11.29	4,601,484	+0.16(+1.44%)
Sep 10, 2019	11.27	12.85	10.93	11.13	6,492,451	+0.08(+0.77%)
Sep 09, 2019	9.738	11.10	9.728	11.05	4,395,848	+1.55(+16.27%)
Sep 06, 2019	9.049	9.521	8.559	9.502	2,938,188	+0.19(+2.02%)
Sep 05, 2019	8.635	9.756	8.512	9.313	4,155,434	+0.84(+9.90%)
Sep 04, 2019	8.267	8.474	7.918	8.474	2,717,636	+0.66(+8.44%)

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.