Skip to main content

California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.59 37.93 37.17 37.57 749,311 +0.29(+0.79%)
Mar 30, 2023 37.70 37.74 37.04 37.28 407,238 -0.32(-0.86%)
Mar 29, 2023 37.66 37.79 37.12 37.60 333,005 +0.45(+1.21%)
Mar 28, 2023 36.67 37.49 36.60 37.15 406,972 +0.16(+0.42%)
Mar 27, 2023 36.78 37.19 36.02 37.00 652,766 +0.85(+2.35%)
Mar 24, 2023 34.65 36.16 34.34 36.15 916,281 +0.95(+2.69%)
Mar 23, 2023 35.35 36.01 34.65 35.20 887,940 +0.15(+0.42%)
Mar 22, 2023 35.97 36.26 35.04 35.06 587,766 -1.10(-3.05%)
Mar 21, 2023 36.26 36.58 35.72 36.16 582,277 +0.66(+1.87%)
Mar 20, 2023 34.69 35.71 34.49 35.49 869,591 +1.02(+2.97%)
Mar 17, 2023 35.12 35.64 34.33 34.47 1,692,616 -0.56(-1.59%)
Mar 16, 2023 34.29 35.14 33.20 35.03 1,374,211 -0.15(-0.42%)
Mar 15, 2023 35.75 36.36 34.14 35.17 1,466,656 -2.05(-5.51%)
Mar 14, 2023 38.31 39.08 36.75 37.22 1,022,721 -0.67(-1.78%)
Mar 13, 2023 38.24 38.96 37.34 37.90 844,582 -1.50(-3.81%)
Mar 10, 2023 40.35 40.69 39.18 39.40 571,165 -1.22(-3.00%)
Mar 09, 2023 41.42 41.92 40.57 40.62 598,060 -0.69(-1.68%)
Mar 08, 2023 42.22 42.67 41.14 41.31 694,489 -1.02(-2.42%)
Mar 07, 2023 42.34 42.88 42.11 42.34 459,001 -0.29(-0.69%)
Mar 06, 2023 42.72 43.05 42.42 42.63 528,485 -0.28(-0.66%)
Mar 03, 2023 41.52 43.35 41.40 42.91 960,511 +0.61(+1.44%)
Mar 02, 2023 41.17 42.59 40.90 42.30 971,463 +0.97(+2.35%)
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.