Indicators

California Resources Corp (NY: CRC )

47.50 +0.35 (+0.74%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.10	15.12	13.29	13.30	4,432,465	-1.52(-10.24%)
Feb 27, 2018	17.58	17.67	14.52	14.82	6,687,637	-4.14(-21.83%)
Feb 26, 2018	19.25	19.28	18.49	18.96	1,316,405	-0.11(-0.59%)
Feb 23, 2018	18.39	19.18	17.92	19.07	1,442,625	+0.79(+4.33%)
Feb 22, 2018	17.59	18.84	17.41	18.28	976,424	+0.99(+5.73%)
Feb 21, 2018	17.92	18.10	17.29	17.29	843,433	-0.71(-3.93%)
Feb 20, 2018	18.16	18.62	17.87	18.00	704,953	-0.08(-0.42%)
Feb 16, 2018		18.07	18.07	18.07	0	-0.19(-1.03%)
Feb 15, 2018	17.90	18.47	17.03	18.26	1,398,152	+0.40(+2.22%)
Feb 14, 2018	16.96	18.07	16.79	17.86	1,237,934	+0.60(+3.50%)
Feb 13, 2018	17.38	17.67	17.10	17.26	867,607	-0.41(-2.29%)
Feb 12, 2018	17.28	18.18	17.14	17.67	1,984,752	+0.82(+4.87%)
Feb 09, 2018	17.30	17.48	15.86	16.85	3,282,874	-0.04(-0.22%)
Feb 08, 2018	18.60	19.14	16.85	16.88	2,642,542	-1.25(-6.91%)
Feb 07, 2018	19.69	19.73	18.08	18.14	1,783,379	-1.48(-7.54%)
Feb 06, 2018	18.16	19.87	18.11	19.62	1,778,051	+0.82(+4.36%)
Feb 05, 2018	18.86	20.22	18.51	18.80	1,522,397	-0.66(-3.39%)
Feb 02, 2018	21.15	21.15	19.20	19.46	1,723,678	-2.18(-10.07%)

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.