Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.570 5.654 4.410 5.268 12,725,985 -0.43(-7.60%)
Oct 30, 2019 6.936 6.955 5.673 5.701 6,563,323 -1.19(-17.24%)
Oct 29, 2019 6.738 7.059 6.738 6.889 2,246,270 +0.01(+0.14%)
Oct 28, 2019 7.209 7.398 6.851 6.879 2,183,447 -0.30(-4.20%)
Oct 25, 2019 6.974 7.304 6.870 7.181 2,091,065 +0.20(+2.83%)
Oct 24, 2019 7.624 7.709 6.983 6.983 3,115,272 -0.57(-7.49%)
Oct 23, 2019 7.530 7.891 7.360 7.549 1,998,069 -0.07(-0.87%)
Oct 22, 2019 7.454 7.765 7.162 7.615 2,754,627 +0.18(+2.41%)
Oct 21, 2019 7.049 7.445 6.976 7.435 2,168,511 +0.32(+4.50%)
Oct 18, 2019 7.558 7.624 7.068 7.115 3,270,725 -0.44(-5.86%)
Oct 17, 2019 7.398 7.662 6.983 7.558 3,320,393 +0.13(+1.78%)
Oct 16, 2019 7.567 7.812 7.228 7.426 2,996,424 -0.19(-2.48%)
Oct 15, 2019 7.567 7.831 7.435 7.615 2,338,440 -0.02(-0.25%)
Oct 14, 2019 8.010 8.086 7.351 7.633 2,673,172 -0.71(-8.47%)
Oct 11, 2019 8.519 8.802 8.194 8.340 3,237,618 +0.28(+3.51%)
Oct 10, 2019 7.973 8.189 7.775 8.057 2,335,138 +0.16(+2.03%)
Oct 09, 2019 7.615 7.982 7.549 7.897 2,796,204 +0.43(+5.81%)
Oct 08, 2019 7.860 8.048 7.445 7.464 3,912,717 -0.56(-6.93%)
Oct 07, 2019 8.293 8.500 7.982 8.020 3,590,095 -0.18(-2.18%)
Oct 04, 2019 8.604 8.736 8.171 8.199 2,781,225 -0.35(-4.08%)
Oct 03, 2019 8.500 8.755 7.916 8.547 4,182,243 -0.06(-0.66%)
Oct 02, 2019 9.141 9.443 8.585 8.604 3,711,665 -0.58(-6.36%)
Oct 01, 2019 9.678 10.05 9.103 9.188 2,282,159 -0.42(-4.41%)
Sep 30, 2019 9.414 9.697 9.207 9.612 2,010,938 +0.07(+0.69%)
Sep 27, 2019 9.471 10.01 9.362 9.546 2,020,818 -0.21(-2.13%)
Sep 26, 2019 9.744 9.890 9.188 9.754 4,012,972 -0.30(-3.00%)
Sep 25, 2019 9.565 10.19 9.396 10.06 2,436,991 +0.16(+1.62%)
Sep 24, 2019 10.37 10.67 9.641 9.895 2,810,664 -0.63(-6.00%)
Sep 23, 2019 10.36 10.81 10.22 10.53 4,088,222 -0.02(-0.18%)
Sep 20, 2019 11.18 11.44 10.17 10.55 12,765,943 +1.23(+13.14%)
Sep 19, 2019 13.53 13.66 8.783 9.320 22,074,524 -3.89(-29.46%)
Sep 18, 2019 12.96 13.36 12.70 13.21 3,114,260 -0.30(-2.23%)
Sep 17, 2019 14.97 15.06 12.79 13.51 7,745,810 -1.86(-12.08%)
Sep 16, 2019 13.01 15.42 12.54 15.37 13,745,660 +4.23(+37.99%)
Sep 13, 2019 11.29 11.73 10.83 11.14 2,020,606 +0.02(+0.17%)
Sep 12, 2019 10.55 11.21 9.612 11.12 2,712,644 -0.17(-1.50%)
Sep 11, 2019 11.62 12.51 10.88 11.29 4,602,780 +0.16(+1.44%)
Sep 10, 2019 11.27 12.84 10.93 11.13 6,494,278 +0.08(+0.77%)
Sep 09, 2019 9.735 11.09 9.725 11.04 4,397,086 +1.55(+16.27%)
Sep 06, 2019 9.047 9.518 8.557 9.499 2,939,016 +0.19(+2.02%)
Sep 05, 2019 8.632 9.754 8.510 9.311 4,156,603 +0.84(+9.90%)
Sep 04, 2019 8.265 8.472 7.916 8.472 2,718,401 +0.66(+8.44%)
Sep 03, 2019 8.736 8.811 7.803 7.812 4,136,630 -1.41(-15.32%)
Aug 30, 2019 9.697 9.697 9.009 9.226 1,509,884 -0.41(-4.30%)
Aug 29, 2019 9.160 9.735 9.085 9.641 2,269,299 +0.66(+7.35%)
Aug 28, 2019 8.811 9.306 8.765 8.981 2,043,413 +0.34(+3.93%)
Aug 27, 2019 8.661 8.849 8.359 8.642 2,470,781 +0.06(+0.66%)
Aug 26, 2019 8.849 9.141 8.340 8.585 2,226,282 -0.09(-1.09%)
Aug 23, 2019 8.868 9.254 8.500 8.679 2,817,092 -0.48(-5.25%)
Aug 22, 2019 9.556 9.829 9.151 9.160 1,920,590 -0.36(-3.76%)
Aug 21, 2019 9.009 9.735 9.009 9.518 2,735,869 +0.75(+8.60%)
Aug 20, 2019 9.254 9.322 8.736 8.764 2,304,784 -0.68(-7.19%)
Aug 19, 2019 9.537 9.754 9.283 9.443 2,658,484 +0.24(+2.56%)
Aug 16, 2019 8.604 9.414 8.515 9.207 3,637,346 +0.81(+9.65%)
Aug 15, 2019 8.661 8.764 8.387 8.397 2,291,254 -0.42(-4.81%)
Aug 14, 2019 9.612 9.716 8.642 8.821 3,336,841 -1.47(-14.29%)
Aug 13, 2019 9.546 10.68 9.433 10.29 2,421,733 +0.59(+6.12%)
Aug 12, 2019 9.433 9.857 9.245 9.697 1,854,479 +0.13(+1.38%)
Aug 09, 2019 10.06 10.16 9.283 9.565 3,014,780 -0.17(-1.74%)
Aug 08, 2019 9.509 10.09 9.141 9.735 3,380,435 +0.67(+7.38%)
Aug 07, 2019 9.659 9.669 8.406 9.066 5,861,686 -1.10(-10.84%)
Aug 06, 2019 10.81 10.92 9.631 10.17 3,145,487 -0.55(-5.10%)
Aug 05, 2019 10.58 10.91 10.19 10.71 3,382,295 -0.49(-4.37%)
Aug 02, 2019 11.92 13.01 10.94 11.21 4,424,069 -1.15(-9.31%)
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.