Skip to main content

California Resources Corp (NY: CRC )

51.49 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.52 35.16 32.35 34.63 2,734,171 +1.40(+4.20%)
May 30, 2018 31.65 33.72 31.56 33.24 3,130,881 +2.35(+7.60%)
May 29, 2018 29.77 31.56 29.77 30.89 2,119,927 +0.36(+1.17%)
May 25, 2018 30.53 30.53 30.53 0 -3.62(-10.60%)
May 24, 2018 33.17 34.86 32.57 34.15 1,959,024 -0.26(-0.77%)
May 23, 2018 35.10 36.00 33.38 34.42 3,195,288 -1.54(-4.27%)
May 22, 2018 35.98 38.38 35.46 35.95 4,979,158 +0.12(+0.34%)
May 21, 2018 34.06 36.01 33.78 35.83 2,498,912 +1.96(+5.79%)
May 18, 2018 34.69 35.39 33.67 33.87 1,760,666 -0.90(-2.58%)
May 17, 2018 33.51 35.72 33.38 34.77 3,055,589 +1.75(+5.31%)
May 16, 2018 32.52 33.44 31.86 33.01 1,999,377 +0.42(+1.30%)
May 15, 2018 33.66 33.71 32.08 32.59 2,482,837 -0.94(-2.81%)
May 14, 2018 32.52 33.73 32.43 33.53 1,846,340 +1.19(+3.67%)
May 11, 2018 31.22 32.91 31.01 32.34 2,320,213 +1.18(+3.78%)
May 10, 2018 29.73 31.53 29.71 31.16 2,318,466 +1.56(+5.25%)
May 09, 2018 31.81 32.03 29.51 29.61 3,260,933 -1.25(-4.06%)
May 08, 2018 30.16 31.02 28.22 30.86 3,560,147 +0.61(+2.03%)
May 07, 2018 30.20 31.95 29.51 30.25 4,069,363 +0.48(+1.61%)
May 04, 2018 26.00 32.01 25.51 29.77 7,140,875 +5.46(+22.45%)
May 03, 2018 24.55 24.96 23.88 24.31 2,081,031 -0.41(-1.64%)
May 02, 2018 23.07 24.97 23.05 24.72 2,581,336 +1.66(+7.20%)
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.