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 (%)
Sep 28, 2018	44.59	46.52	44.59	45.73	1,920,754	+0.75(+1.68%)
Sep 27, 2018	44.25	45.48	44.05	44.98	1,646,889	+1.75(+4.06%)
Sep 26, 2018	42.62	44.62	42.05	43.23	1,710,028	-0.54(-1.23%)
Sep 25, 2018	44.01	45.29	43.60	43.76	2,516,471	-0.13(-0.30%)
Sep 24, 2018	39.34	44.11	39.13	43.90	6,604,307	+6.58(+17.63%)
Sep 21, 2018	37.22	38.15	36.47	37.32	2,069,630	+0.95(+2.62%)
Sep 20, 2018	38.61	38.61	36.26	36.37	1,464,779	-1.73(-4.55%)
Sep 19, 2018	37.39	38.80	37.21	38.10	1,575,347	+0.58(+1.56%)
Sep 18, 2018	35.89	38.31	35.43	37.52	1,991,619	+2.84(+8.18%)
Sep 17, 2018	35.74	35.83	34.58	34.68	1,266,811	-0.82(-2.31%)
Sep 14, 2018	35.98	36.52	35.35	35.50	1,088,296	-0.30(-0.84%)
Sep 13, 2018	36.29	36.66	35.13	35.80	1,086,518	-1.09(-2.96%)
Sep 12, 2018	37.05	37.60	35.81	36.89	1,416,022	+1.29(+3.63%)
Sep 11, 2018	33.29	36.08	33.10	35.60	1,696,653	+1.88(+5.56%)
Sep 10, 2018	35.04	35.96	33.61	33.73	1,270,645	-1.05(-3.01%)
Sep 07, 2018	33.89	35.28	33.45	34.77	1,501,819	-0.14(-0.40%)
Sep 06, 2018	37.64	38.33	34.68	34.92	1,988,816	-2.77(-7.35%)
Sep 05, 2018	38.04	38.72	36.63	37.69	1,453,644	-1.27(-3.27%)

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.