Indicators

California Resources Corp (NY: CRC )

47.39 -0.11 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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	4,433,713	-1.52(-10.24%)
Feb 27, 2018	17.58	17.67	14.51	14.81	6,689,519	-4.14(-21.83%)
Feb 26, 2018	19.24	19.27	18.49	18.95	1,316,776	-0.11(-0.59%)
Feb 23, 2018	18.39	19.18	17.91	19.06	1,443,031	+0.79(+4.33%)
Feb 22, 2018	17.59	18.84	17.41	18.27	976,699	+0.99(+5.73%)
Feb 21, 2018	17.91	18.09	17.28	17.28	843,670	-0.71(-3.93%)
Feb 20, 2018	18.15	18.61	17.87	17.99	705,151	-0.08(-0.42%)
Feb 16, 2018		18.07	18.07	18.07	0	-0.19(-1.03%)
Feb 15, 2018	17.90	18.46	17.03	18.25	1,398,545	+0.40(+2.22%)
Feb 14, 2018	16.95	18.07	16.78	17.86	1,238,283	+0.60(+3.50%)
Feb 13, 2018	17.38	17.66	17.09	17.26	867,851	-0.41(-2.29%)
Feb 12, 2018	17.27	18.18	17.13	17.66	1,985,311	+0.82(+4.87%)
Feb 09, 2018	17.29	17.47	15.85	16.84	3,283,798	-0.04(-0.22%)
Feb 08, 2018	18.59	19.13	16.84	16.88	2,643,286	-1.25(-6.91%)
Feb 07, 2018	19.69	19.72	18.07	18.13	1,783,882	-1.48(-7.54%)
Feb 06, 2018	18.15	19.87	18.10	19.61	1,778,551	+0.82(+4.36%)
Feb 05, 2018	18.86	20.21	18.51	18.79	1,522,825	-0.66(-3.39%)
Feb 02, 2018	21.15	21.15	19.20	19.45	1,724,163	-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.