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 (%)
Nov 29, 2019	6.220	6.493	6.144	6.163	1,537,473	-0.16(-2.53%)
Nov 27, 2019	6.107	6.333	5.979	6.323	2,748,330	+0.29(+4.84%)
Nov 26, 2019	6.126	6.135	5.862	6.031	2,658,746	-0.09(-1.54%)
Nov 25, 2019	5.749	6.210	5.701	6.126	3,458,998	+0.35(+6.04%)
Nov 22, 2019	6.163	6.229	5.654	5.777	6,959,219	-0.41(-6.70%)
Nov 21, 2019	6.295	6.427	6.078	6.191	3,163,868	-0.06(-0.91%)
Nov 20, 2019	6.842	7.021	5.899	6.248	6,757,224	+0.41(+6.94%)
Nov 19, 2019	7.869	7.888	5.447	5.843	11,225,579	-2.15(-26.89%)
Nov 18, 2019	8.039	8.302	7.857	7.991	2,452,924	-0.18(-2.19%)
Nov 15, 2019	7.784	8.434	7.756	8.171	2,834,070	+0.44(+5.73%)
Nov 14, 2019	7.643	7.786	7.549	7.728	1,946,958	+0.17(+2.24%)
Nov 13, 2019	7.492	7.860	7.446	7.558	1,646,301	-0.10(-1.35%)
Nov 12, 2019	7.765	7.991	7.492	7.662	1,855,198	-0.03(-0.37%)
Nov 11, 2019	7.973	8.302	7.680	7.690	1,880,713	-0.57(-6.85%)
Nov 08, 2019	8.453	8.463	7.991	8.255	1,841,699	-0.28(-3.31%)
Nov 07, 2019	8.679	8.764	8.246	8.538	2,739,906	+0.44(+5.47%)
Nov 06, 2019	8.585	8.764	7.756	8.095	3,523,685	-0.62(-7.14%)
Nov 05, 2019	9.207	9.688	8.350	8.717	7,980,827	-0.34(-3.75%)
Nov 04, 2019	8.284	9.396	8.227	9.056	9,801,952	+1.15(+14.54%)

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.