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 (%)
May 29, 2020	1.235	1.282	1.187	1.253	2,890,204	+0.02(+1.53%)
May 28, 2020	1.329	1.338	1.235	1.235	1,672,822	-0.09(-7.09%)
May 27, 2020	1.404	1.414	1.225	1.329	3,948,301	-0.05(-3.42%)
May 26, 2020	1.432	1.442	1.366	1.376	1,906,646	+0.02(+1.39%)
May 22, 2020	1.489	1.498	1.319	1.357	2,856,566	-0.12(-8.28%)
May 21, 2020	1.517	1.546	1.432	1.480	2,307,998	-0.07(-4.27%)
May 20, 2020	1.498	1.574	1.480	1.546	2,226,926	+0.11(+7.89%)
May 19, 2020	1.498	1.583	1.414	1.432	2,395,994	-0.08(-5.00%)
May 18, 2020	1.527	1.593	1.385	1.508	4,502,717	+0.10(+7.38%)
May 15, 2020	1.244	1.489	1.235	1.404	4,495,165	+0.22(+18.25%)
May 14, 2020	1.329	1.357	1.131	1.187	4,648,236	-0.24(-16.56%)
May 13, 2020	1.432	1.630	1.319	1.423	4,734,938	-0.12(-7.93%)
May 12, 2020	2.064	2.064	1.414	1.546	6,830,887	-0.74(-32.51%)
May 11, 2020	2.224	2.394	2.186	2.290	1,750,507	+0.06(+2.53%)
May 08, 2020	2.111	2.262	2.083	2.233	2,112,394	+0.16(+7.73%)
May 07, 2020	2.215	2.243	1.979	2.073	2,975,711	-0.10(-4.76%)
May 06, 2020	2.450	2.450	2.167	2.177	1,578,110	-0.22(-9.06%)
May 05, 2020	2.422	2.478	2.262	2.394	2,359,220	+0.14(+6.28%)
May 04, 2020	2.120	2.356	1.885	2.252	1,931,627	+0.09(+4.37%)

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.