California Resources Corp (NY: CRC )

49.40 +0.15 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 49.60 49.63 48.98 49.40 761,568 +0.15(+0.30%)
May 16, 2024 48.66 49.59 48.45 49.25 1,076,997 +0.63(+1.30%)
May 15, 2024 47.73 48.96 47.41 48.62 906,077 +0.75(+1.57%)
May 14, 2024 48.25 48.59 47.14 47.87 1,051,493 -0.35(-0.73%)
May 13, 2024 49.03 49.03 47.96 48.22 1,064,565 -0.56(-1.15%)
May 10, 2024 50.31 50.77 48.77 48.78 885,448 -1.41(-2.81%)
May 09, 2024 50.23 51.15 50.11 50.19 742,193 +0.10(+0.20%)
May 08, 2024 54.51 54.51 49.80 50.09 1,351,556 -2.85(-5.38%)
May 07, 2024 52.61 53.30 52.52 52.94 416,037 +0.25(+0.47%)
May 06, 2024 52.10 53.42 51.77 52.69 416,437 +1.01(+1.95%)
May 03, 2024 51.64 51.87 51.12 51.68 460,181 +0.18(+0.35%)
May 02, 2024 51.44 52.27 51.22 51.50 491,117 +0.41(+0.80%)
May 01, 2024 52.74 52.80 51.05 51.09 593,150 -1.77(-3.35%)
Apr 30, 2024 55.20 55.20 52.79 52.86 487,867 -2.68(-4.83%)
Apr 29, 2024 54.91 55.70 54.91 55.54 294,442 +0.64(+1.17%)
Apr 26, 2024 55.13 55.28 54.51 54.90 299,069 -0.36(-0.65%)
Apr 25, 2024 54.77 55.38 53.78 55.26 341,593 +0.33(+0.60%)
Apr 24, 2024 55.58 55.75 54.70 54.93 380,730 -0.83(-1.49%)
Apr 23, 2024 55.10 56.29 54.69 55.76 520,186 +0.82(+1.49%)
Apr 22, 2024 54.24 55.15 53.63 54.94 484,229 +0.51(+0.94%)
Apr 19, 2024 53.43 54.81 53.43 54.43 340,485 +0.74(+1.38%)
Apr 18, 2024 54.28 54.77 53.59 53.69 427,140 -0.12(-0.22%)
Apr 17, 2024 55.09 55.48 53.65 53.81 510,753 -1.32(-2.39%)
Apr 16, 2024 54.62 55.50 53.99 55.13 464,764 +0.13(+0.24%)
Apr 15, 2024 55.78 56.16 54.53 55.00 522,407 -0.79(-1.42%)
Apr 12, 2024 57.24 57.87 55.28 55.79 517,413 -0.75(-1.33%)
Apr 11, 2024 56.92 57.12 56.18 56.54 604,075 -0.40(-0.70%)
Apr 10, 2024 56.03 57.05 55.92 56.94 824,129 +0.28(+0.49%)
Apr 09, 2024 56.07 56.70 55.71 56.66 647,391 +0.94(+1.69%)
Apr 08, 2024 54.77 56.03 54.61 55.72 578,365 +0.95(+1.73%)
Apr 05, 2024 54.60 55.00 53.99 54.77 864,783 +0.59(+1.09%)
Apr 04, 2024 53.68 54.81 53.68 54.18 602,395 +0.49(+0.91%)
Apr 03, 2024 53.45 53.78 53.22 53.69 612,652 +0.41(+0.77%)
Apr 02, 2024 54.01 54.22 52.67 53.28 968,512 -0.55(-1.02%)
Apr 01, 2024 55.58 55.58 53.76 53.83 574,986 -1.27(-2.30%)
Mar 28, 2024 55.13 55.62 54.64 55.10 772,476 +0.17(+0.31%)
Mar 27, 2024 53.25 55.03 53.25 54.93 523,950 +1.66(+3.12%)
Mar 26, 2024 54.30 54.58 53.05 53.27 798,215 -0.72(-1.33%)
Mar 25, 2024 53.32 54.64 53.32 53.99 623,685 +0.93(+1.75%)
Mar 22, 2024 55.63 55.63 52.91 53.06 941,734 -3.02(-5.39%)
Mar 21, 2024 56.31 56.87 55.90 56.08 681,757 -0.08(-0.14%)
Mar 20, 2024 54.56 56.22 54.16 56.16 669,308 +1.47(+2.69%)
Mar 19, 2024 53.82 55.00 53.82 54.69 673,134 +0.85(+1.58%)
Mar 18, 2024 53.95 54.32 53.16 53.84 805,079 -0.14(-0.26%)
Mar 15, 2024 53.91 55.10 53.47 53.98 7,710,878 -0.04(-0.07%)
Mar 14, 2024 53.52 54.20 53.12 54.02 1,264,686 +1.00(+1.89%)
Mar 13, 2024 52.11 53.69 52.11 53.02 1,631,250 +0.93(+1.79%)
Mar 12, 2024 51.83 52.36 51.34 52.09 1,522,415 +0.14(+0.27%)
Mar 11, 2024 49.27 52.06 49.23 51.95 3,100,260 +3.61(+7.47%)
Mar 08, 2024 49.43 50.05 45.11 48.34 4,193,606 -0.51(-1.04%)
Mar 07, 2024 53.35 54.15 48.16 48.85 2,459,797 -4.28(-8.06%)
Mar 06, 2024 53.50 54.11 52.80 53.13 674,396 -0.14(-0.26%)
Mar 05, 2024 52.62 53.88 52.62 53.27 631,116 +0.49(+0.93%)
Mar 04, 2024 54.09 54.30 52.74 52.78 1,174,693 -0.86(-1.61%)
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.