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 37.60 37.95 37.18 37.58 749,100 +0.29(+0.79%)
Mar 30, 2023 37.71 37.76 37.05 37.29 407,123 -0.32(-0.86%)
Mar 29, 2023 37.67 37.80 37.13 37.61 332,911 +0.45(+1.21%)
Mar 28, 2023 36.68 37.50 36.61 37.16 406,857 +0.16(+0.42%)
Mar 27, 2023 36.79 37.20 36.03 37.01 652,582 +0.85(+2.35%)
Mar 24, 2023 34.66 36.17 34.35 36.16 916,023 +0.95(+2.69%)
Mar 23, 2023 35.36 36.02 34.66 35.21 887,690 +0.15(+0.42%)
Mar 22, 2023 35.98 36.27 35.05 35.07 587,601 -1.10(-3.05%)
Mar 21, 2023 36.27 36.59 35.73 36.17 582,113 +0.66(+1.87%)
Mar 20, 2023 34.70 35.72 34.50 35.50 869,346 +1.03(+2.97%)
Mar 17, 2023 35.13 35.65 34.34 34.48 1,692,140 -0.56(-1.59%)
Mar 16, 2023 34.30 35.15 33.21 35.04 1,373,825 -0.15(-0.42%)
Mar 15, 2023 35.76 36.37 34.15 35.18 1,466,243 -2.05(-5.51%)
Mar 14, 2023 38.32 39.09 36.76 37.23 1,022,434 -0.67(-1.78%)
Mar 13, 2023 38.25 38.97 37.35 37.91 844,344 -1.50(-3.81%)
Mar 10, 2023 40.37 40.70 39.19 39.41 571,004 -1.22(-3.00%)
Mar 09, 2023 41.43 41.93 40.58 40.63 597,891 -0.69(-1.68%)
Mar 08, 2023 42.23 42.68 41.15 41.32 694,294 -1.03(-2.42%)
Mar 07, 2023 42.35 42.89 42.12 42.35 458,871 -0.29(-0.69%)
Mar 06, 2023 42.73 43.06 42.44 42.64 528,336 -0.28(-0.66%)
Mar 03, 2023 41.53 43.36 41.41 42.92 960,241 +0.61(+1.44%)
Mar 02, 2023 41.18 42.60 40.91 42.32 971,189 +0.97(+2.35%)
Mar 01, 2023 40.64 41.78 40.64 41.35 1,097,669 +0.42(+1.02%)
Feb 28, 2023 41.02 41.85 40.58 40.93 1,175,276 +0.32(+0.79%)
Feb 27, 2023 41.63 42.08 40.50 40.61 1,252,055 -0.80(-1.94%)
Feb 24, 2023 39.77 42.33 37.85 41.41 2,828,963 +3.00(+7.80%)
Feb 23, 2023 38.24 38.86 37.43 38.42 829,165 +0.85(+2.27%)
Feb 22, 2023 37.77 38.29 36.99 37.56 546,277 -0.02(-0.05%)
Feb 21, 2023 38.08 38.79 37.52 37.58 708,515 -0.80(-2.07%)
Feb 17, 2023 39.14 39.14 38.08 38.38 519,075 -1.25(-3.16%)
Feb 16, 2023 39.56 40.59 39.54 39.63 494,566 -0.28(-0.70%)
Feb 15, 2023 39.36 40.11 38.81 39.91 656,154 -0.24(-0.60%)
Feb 14, 2023 40.04 40.53 39.57 40.15 469,619 -0.34(-0.84%)
Feb 13, 2023 40.82 40.94 40.29 40.49 331,330 -0.72(-1.74%)
Feb 10, 2023 39.79 41.32 39.66 41.21 837,455 +2.03(+5.17%)
Feb 09, 2023 39.54 39.81 38.76 39.18 777,741 -0.16(-0.39%)
Feb 08, 2023 40.24 40.52 38.80 39.34 1,653,301 -0.90(-2.24%)
Feb 07, 2023 39.33 40.26 38.82 40.24 847,972 +1.30(+3.34%)
Feb 06, 2023 39.33 39.97 38.72 38.94 625,196 -0.60(-1.52%)
Feb 03, 2023 39.69 40.76 39.47 39.54 682,625 -0.41(-1.02%)
Feb 02, 2023 41.02 41.02 39.46 39.95 617,185 -0.82(-2.02%)
Feb 01, 2023 41.00 41.51 39.79 40.77 712,904 -0.67(-1.61%)
Jan 31, 2023 41.00 41.44 40.12 41.44 1,080,913 +0.22(+0.54%)
Jan 30, 2023 41.14 42.23 41.02 41.22 1,116,722 -0.64(-1.53%)
Jan 27, 2023 45.88 45.88 41.08 41.86 2,331,385 -4.53(-9.76%)
Jan 26, 2023 45.94 46.71 45.60 46.39 474,057 +0.77(+1.68%)
Jan 25, 2023 45.58 45.96 44.63 45.62 736,145 -0.16(-0.34%)
Jan 24, 2023 45.55 46.38 45.19 45.78 765,539 +0.01(+0.02%)
Jan 23, 2023 46.09 46.74 45.35 45.77 817,759 -0.13(-0.27%)
Jan 20, 2023 46.03 46.39 44.99 45.90 686,398 +0.35(+0.77%)
Jan 19, 2023 43.80 45.85 43.80 45.55 997,924 +1.43(+3.23%)
Jan 18, 2023 45.09 46.23 44.08 44.12 809,849 -0.68(-1.52%)
Jan 17, 2023 44.31 45.26 44.29 44.80 582,115 +0.53(+1.20%)
Jan 13, 2023 43.61 44.53 42.97 44.27 1,550,032 +0.69(+1.58%)
Jan 12, 2023 42.36 43.80 42.15 43.58 912,652 +1.46(+3.48%)
Jan 11, 2023 41.89 42.25 41.52 42.11 696,975 +0.47(+1.12%)
Jan 10, 2023 41.90 41.95 40.93 41.65 558,343 -0.05(-0.12%)
Jan 09, 2023 41.52 42.20 41.41 41.70 572,017 +0.88(+2.16%)
Jan 06, 2023 40.45 41.42 40.19 40.81 365,333 +0.99(+2.48%)
Jan 05, 2023 39.72 40.25 38.97 39.82 494,513 +0.11(+0.27%)
Jan 04, 2023 39.49 40.42 39.49 39.72 443,163 -0.50(-1.25%)
Jan 03, 2023 42.10 42.64 39.85 40.22 598,065 -1.98(-4.69%)
Dec 30, 2022 41.83 42.26 41.62 42.20 394,261 +0.16(+0.37%)
Dec 29, 2022 40.66 42.17 40.38 42.04 341,534 +1.25(+3.07%)
Dec 28, 2022 42.30 42.30 40.71 40.79 437,654 -1.59(-3.75%)
Dec 27, 2022 42.33 42.45 41.73 42.38 386,706 +0.19(+0.46%)
Dec 23, 2022 40.97 42.25 40.76 42.19 736,652 +1.66(+4.09%)
Dec 22, 2022 41.87 41.87 39.92 40.53 774,299 -1.43(-3.40%)
Dec 21, 2022 42.09 42.24 41.38 41.96 436,733 +0.85(+2.08%)
Dec 20, 2022 40.61 41.55 40.45 41.10 332,690 +0.26(+0.64%)
Dec 19, 2022 42.62 42.81 40.54 40.84 538,630 -1.03(-2.46%)
Dec 16, 2022 40.72 42.02 40.34 41.87 1,652,013 -0.15(-0.35%)
Dec 15, 2022 41.58 42.14 40.90 42.02 540,341 +0.16(+0.39%)
Dec 14, 2022 42.37 42.76 41.71 41.85 535,310 -0.08(-0.19%)
Dec 13, 2022 42.09 42.41 41.20 41.93 705,998 +1.06(+2.59%)
Dec 12, 2022 39.51 40.99 39.22 40.87 682,705 +1.75(+4.46%)
Dec 09, 2022 39.58 39.89 38.75 39.13 723,946 -0.34(-0.86%)
Dec 08, 2022 40.95 41.20 39.12 39.46 634,862 -0.58(-1.45%)
Dec 07, 2022 41.26 42.22 39.83 40.05 886,926 -0.87(-2.13%)
Dec 06, 2022 41.87 42.15 40.40 40.92 550,406 -1.03(-2.45%)
Dec 05, 2022 43.89 44.56 41.62 41.95 708,774 -1.36(-3.14%)
Dec 02, 2022 43.14 44.13 43.07 43.31 606,745 -0.04(-0.09%)
Dec 01, 2022 44.66 44.80 43.30 43.34 352,517 -0.67(-1.52%)
Nov 30, 2022 43.79 44.06 42.84 44.01 557,142 +0.95(+2.21%)
Nov 29, 2022 43.69 44.13 42.76 43.06 732,886 +0.14(+0.34%)
Nov 28, 2022 43.33 43.81 42.86 42.92 468,952 -1.67(-3.74%)
Nov 25, 2022 43.67 45.61 43.66 44.58 334,364 +1.62(+3.77%)
Nov 23, 2022 43.80 44.39 42.84 42.96 633,261 -1.51(-3.40%)
Nov 22, 2022 43.74 44.53 43.23 44.48 468,777 +1.65(+3.85%)
Nov 21, 2022 42.89 43.43 41.43 42.83 698,050 -1.21(-2.76%)
Nov 18, 2022 43.41 44.28 42.09 44.04 538,590 -0.35(-0.78%)
Nov 17, 2022 43.92 44.94 43.65 44.39 496,226 -0.32(-0.71%)
Nov 16, 2022 44.89 45.43 43.65 44.71 644,632 -0.86(-1.88%)
Nov 15, 2022 45.84 46.32 44.43 45.57 671,778 +0.62(+1.37%)
Nov 14, 2022 46.04 46.91 44.92 44.95 617,919 -1.44(-3.10%)
Nov 11, 2022 46.16 46.45 45.36 46.39 930,990 +1.62(+3.62%)
Nov 10, 2022 44.92 45.57 44.43 44.77 704,106 +0.85(+1.93%)
Nov 09, 2022 45.12 45.25 43.81 43.92 619,264 -2.36(-5.10%)
Nov 08, 2022 46.74 46.97 45.87 46.28 570,141 -0.60(-1.27%)
Nov 07, 2022 47.22 47.73 46.02 46.88 548,078 -0.16(-0.35%)
Nov 04, 2022 45.54 47.11 45.34 47.04 952,820 +2.16(+4.81%)
Nov 03, 2022 44.76 46.06 42.95 44.88 1,231,916 +2.26(+5.29%)
Nov 02, 2022 43.35 44.81 42.27 42.63 627,666 -0.99(-2.28%)
Nov 01, 2022 44.53 44.65 43.09 43.62 633,505 +0.14(+0.33%)
Oct 31, 2022 41.68 43.72 41.68 43.48 649,758 +1.43(+3.39%)
Oct 28, 2022 43.19 43.32 41.47 42.05 394,512 -0.49(-1.16%)
Oct 27, 2022 43.84 44.33 42.41 42.54 722,054 -0.30(-0.70%)
Oct 26, 2022 42.55 43.84 42.44 42.84 610,355 +0.57(+1.35%)
Oct 25, 2022 41.66 42.31 41.10 42.27 816,305 +0.32(+0.76%)
Oct 24, 2022 42.26 43.26 41.88 41.95 556,154 -0.47(-1.11%)
Oct 21, 2022 41.77 42.50 40.96 42.42 426,841 +1.37(+3.33%)
Oct 20, 2022 42.06 42.62 40.94 41.06 540,021 +0.07(+0.16%)
Oct 19, 2022 39.63 41.23 39.63 40.99 571,692 +1.32(+3.33%)
Oct 18, 2022 40.07 40.65 38.39 39.67 644,572 +0.35(+0.88%)
Oct 17, 2022 39.26 39.85 39.06 39.32 704,314 +0.77(+2.00%)
Oct 14, 2022 40.70 40.93 38.21 38.55 651,035 -2.91(-7.02%)
Oct 13, 2022 39.05 41.49 38.48 41.46 554,727 +1.79(+4.52%)
Oct 12, 2022 38.67 40.02 37.83 39.67 484,228 +0.39(+0.98%)
Oct 11, 2022 39.23 40.27 37.89 39.28 719,395 -1.05(-2.60%)
Oct 10, 2022 41.13 41.39 39.34 40.33 1,230,930 -0.60(-1.46%)
Oct 07, 2022 41.62 41.88 40.39 40.93 1,662,896 -0.36(-0.86%)
Oct 06, 2022 40.89 42.14 40.81 41.29 579,297 +0.06(+0.14%)
Oct 05, 2022 40.31 41.58 39.31 41.23 403,854 +0.82(+2.03%)
Oct 04, 2022 39.70 40.62 39.36 40.41 1,004,130 +1.38(+3.53%)
Oct 03, 2022 38.55 39.51 38.49 39.03 1,022,636 +2.00(+5.39%)
Sep 30, 2022 36.72 37.79 36.69 37.04 783,427 -0.19(-0.52%)
Sep 29, 2022 36.99 37.31 35.79 37.23 402,514 -0.38(-1.00%)
Sep 28, 2022 35.91 37.73 35.54 37.61 652,441 +2.11(+5.95%)
Sep 27, 2022 35.33 36.17 35.01 35.50 605,337 +0.66(+1.91%)
Sep 26, 2022 35.83 36.53 34.79 34.83 808,512 -1.43(-3.93%)
Sep 23, 2022 37.25 37.31 35.74 36.26 914,867 -2.53(-6.53%)
Sep 22, 2022 40.36 40.88 38.77 38.79 529,142 -0.97(-2.45%)
Sep 21, 2022 41.67 41.67 39.74 39.76 441,143 -1.04(-2.55%)
Sep 20, 2022 41.15 41.36 40.08 40.81 649,777 -0.90(-2.15%)
Sep 19, 2022 40.65 42.42 40.48 41.70 634,824 -0.03(-0.07%)
Sep 16, 2022 42.13 42.41 40.71 41.73 1,774,234 -0.60(-1.41%)
Sep 15, 2022 42.50 43.08 41.75 42.33 802,683 -1.04(-2.40%)
Sep 14, 2022 42.20 43.40 42.20 43.37 727,108 +1.69(+4.05%)
Sep 13, 2022 43.09 43.84 41.53 41.68 763,690 -2.36(-5.36%)
Sep 12, 2022 44.74 44.80 43.90 44.04 577,725 -0.01(-0.02%)
Sep 09, 2022 43.40 44.39 43.08 44.05 525,262 +1.20(+2.81%)
Sep 08, 2022 42.75 43.11 42.19 42.85 508,776 +0.54(+1.28%)
Sep 07, 2022 42.26 42.96 41.69 42.31 721,887 -0.76(-1.77%)
Sep 06, 2022 44.86 45.03 42.95 43.07 738,625 -1.49(-3.35%)
Sep 02, 2022 46.09 46.60 44.27 44.56 877,312 -0.57(-1.26%)
Sep 01, 2022 47.22 47.76 44.81 45.13 1,508,440 -3.02(-6.27%)
Aug 31, 2022 46.22 48.44 45.90 48.15 1,043,326 +0.97(+2.06%)
Aug 30, 2022 47.69 47.86 46.61 47.18 1,078,568 -1.32(-2.71%)
Aug 29, 2022 47.92 49.42 47.61 48.49 515,969 +0.35(+0.72%)
Aug 26, 2022 48.41 48.95 47.98 48.15 464,928 -0.56(-1.14%)
Aug 25, 2022 48.02 48.70 47.51 48.70 485,727 +0.85(+1.77%)
Aug 24, 2022 46.58 47.94 46.57 47.86 691,000 +1.23(+2.64%)
Aug 23, 2022 47.53 47.90 46.37 46.63 807,081 -0.14(-0.31%)
Aug 22, 2022 45.98 47.36 45.73 46.77 1,135,333 +0.03(+0.06%)
Aug 19, 2022 47.42 47.42 46.18 46.74 806,894 -0.91(-1.91%)
Aug 18, 2022 46.07 48.01 45.84 47.66 1,456,457 +1.90(+4.16%)
Aug 17, 2022 43.66 46.31 43.66 45.75 1,159,359 +1.40(+3.16%)
Aug 16, 2022 44.64 45.19 43.71 44.35 704,894 +0.18(+0.41%)
Aug 15, 2022 43.22 45.41 42.83 44.17 1,509,026 -0.02(-0.04%)
Aug 12, 2022 43.65 44.50 43.25 44.19 888,780 +0.55(+1.25%)
Aug 11, 2022 43.22 43.90 42.89 43.64 1,118,549 +1.00(+2.34%)
Aug 10, 2022 43.22 43.49 42.07 42.64 693,711 +0.03(+0.07%)
Aug 09, 2022 43.73 43.83 42.48 42.61 865,124 +0.07(+0.16%)
Aug 08, 2022 43.17 44.14 42.51 42.55 593,278 -0.39(-0.92%)
Aug 05, 2022 40.63 43.24 40.63 42.94 751,684 +2.55(+6.33%)
Aug 04, 2022 40.65 42.53 40.11 40.39 2,077,702 -1.26(-3.02%)
Aug 03, 2022 43.00 43.35 41.08 41.64 626,335 -0.70(-1.66%)
Aug 02, 2022 42.10 43.00 41.83 42.34 530,719 +0.01(+0.02%)
Aug 01, 2022 42.00 43.05 41.67 42.34 591,763 -0.75(-1.74%)
Jul 29, 2022 43.56 43.92 42.85 43.08 655,653 +0.40(+0.95%)
Jul 28, 2022 41.89 43.31 41.60 42.68 642,160 +1.13(+2.73%)
Jul 27, 2022 40.18 41.56 39.92 41.55 499,843 +1.79(+4.49%)
Jul 26, 2022 40.44 40.73 39.54 39.76 419,156 -0.06(-0.14%)
Jul 25, 2022 38.48 39.95 38.27 39.82 789,533 +1.58(+4.12%)
Jul 22, 2022 39.24 39.68 38.04 38.24 436,610 -1.17(-2.97%)
Jul 21, 2022 39.15 39.80 38.76 39.42 586,228 -0.79(-1.96%)
Jul 20, 2022 39.16 40.23 38.77 40.20 665,560 +0.74(+1.87%)
Jul 19, 2022 39.35 40.41 38.66 39.46 713,030 -1.12(-2.77%)
Jul 18, 2022 40.16 41.44 39.92 40.59 865,186 +1.20(+3.05%)
Jul 15, 2022 40.27 40.27 38.22 39.39 727,763 +0.63(+1.64%)
Jul 14, 2022 37.64 38.76 37.36 38.75 451,238 -0.32(-0.81%)
Jul 13, 2022 36.78 39.48 36.78 39.07 484,204 +1.63(+4.36%)
Jul 12, 2022 37.25 38.11 36.59 37.44 526,205 -0.39(-1.04%)
Jul 11, 2022 37.04 38.41 36.96 37.83 728,594 -0.07(-0.18%)
Jul 08, 2022 38.12 38.13 37.31 37.90 647,258 +0.24(+0.64%)
Jul 07, 2022 37.58 38.25 37.32 37.66 937,321 +1.26(+3.46%)
Jul 06, 2022 36.42 37.49 35.01 36.40 752,556 -0.46(-1.25%)
Jul 05, 2022 37.46 37.63 35.55 36.86 1,543,278 -1.34(-3.52%)
Jul 01, 2022 37.82 38.47 37.25 38.21 1,254,171 +1.23(+3.32%)
Jun 30, 2022 37.46 38.07 36.58 36.98 1,036,466 -0.92(-2.43%)
Jun 29, 2022 39.79 40.14 37.42 37.90 772,191 -1.38(-3.52%)
Jun 28, 2022 40.23 40.41 38.72 39.28 710,449 +0.22(+0.57%)
Jun 27, 2022 37.25 39.38 36.98 39.06 988,568 +2.50(+6.83%)
Jun 24, 2022 35.89 37.86 35.78 36.56 2,085,882 +1.49(+4.24%)
Jun 23, 2022 36.98 37.50 34.53 35.07 2,002,474 -1.37(-3.77%)
Jun 22, 2022 35.93 37.51 34.83 36.45 2,421,992 -1.28(-3.39%)
Jun 21, 2022 38.27 39.05 37.50 37.73 865,450 +0.39(+1.05%)
Jun 17, 2022 40.38 40.97 37.10 37.33 2,731,010 -2.91(-7.23%)
Jun 16, 2022 41.14 42.10 40.16 40.24 1,029,206 -2.79(-6.47%)
Jun 15, 2022 42.85 43.75 41.51 43.03 874,157 +0.35(+0.81%)
Jun 14, 2022 43.44 44.17 41.86 42.68 608,925 -0.26(-0.60%)
Jun 13, 2022 44.00 44.05 42.17 42.94 862,237 -2.24(-4.95%)
Jun 10, 2022 45.83 46.65 44.53 45.18 588,410 -1.26(-2.71%)
Jun 09, 2022 46.75 47.57 45.62 46.44 791,387 -0.33(-0.70%)
Jun 08, 2022 46.10 48.23 45.46 46.76 992,406 +0.79(+1.71%)
Jun 07, 2022 44.60 46.03 44.55 45.98 1,431,921 +1.20(+2.68%)
Jun 06, 2022 44.08 45.00 43.58 44.77 667,930 +0.93(+2.12%)
Jun 03, 2022 42.35 44.01 42.20 43.84 588,424 +1.31(+3.07%)
Jun 02, 2022 42.77 43.17 41.80 42.54 509,665 -0.53(-1.23%)
Jun 01, 2022 42.67 43.45 42.27 43.07 1,040,190 +1.12(+2.68%)
May 31, 2022 44.05 44.06 41.26 41.94 1,000,875 -1.31(-3.02%)
May 27, 2022 42.38 43.38 42.38 43.25 761,032 +0.68(+1.60%)
May 26, 2022 42.78 43.33 42.26 42.57 555,394 +0.44(+1.04%)
May 25, 2022 41.50 42.20 41.19 42.13 492,711 +0.97(+2.35%)
May 24, 2022 40.76 41.36 40.05 41.16 507,510 -0.11(-0.28%)
May 23, 2022 40.69 41.28 40.15 41.28 731,702 +1.10(+2.74%)
May 20, 2022 39.32 40.20 38.98 40.18 599,528 +0.96(+2.44%)
May 19, 2022 38.06 39.80 37.81 39.22 708,941 +0.27(+0.69%)
May 18, 2022 40.37 40.71 38.45 38.95 552,312 -1.34(-3.32%)
May 17, 2022 40.18 40.44 39.35 40.29 492,953 +0.95(+2.41%)
May 16, 2022 39.11 40.26 38.94 39.34 880,346 +0.41(+1.06%)
May 13, 2022 37.92 39.27 37.92 38.93 920,805 +1.26(+3.35%)
May 12, 2022 38.08 38.10 36.60 37.67 938,214 -0.54(-1.40%)
May 11, 2022 38.88 39.79 38.11 38.21 887,100 +0.17(+0.45%)
May 10, 2022 38.27 39.12 36.72 38.03 1,309,273 +0.40(+1.07%)
May 09, 2022 40.61 40.61 37.49 37.63 1,395,345 -3.71(-8.98%)
May 06, 2022 42.41 42.54 40.65 41.34 776,695 +0.12(+0.30%)
May 05, 2022 42.74 43.43 40.36 41.22 1,070,843 -1.27(-2.99%)
May 04, 2022 40.22 42.50 39.46 42.49 873,644 +2.99(+7.56%)
May 03, 2022 38.03 40.11 38.03 39.51 798,201 +1.47(+3.87%)
May 02, 2022 38.20 38.69 36.86 38.03 1,153,398 -0.44(-1.14%)
Apr 29, 2022 40.38 40.38 38.13 38.47 522,190 -1.87(-4.63%)
Apr 28, 2022 39.02 40.78 38.14 40.34 663,244 +1.61(+4.15%)
Apr 27, 2022 39.21 39.30 38.07 38.73 492,003 -0.33(-0.83%)
Apr 26, 2022 40.40 41.03 38.90 39.06 1,484,219 -1.13(-2.81%)
Apr 25, 2022 39.94 40.55 38.22 40.19 1,423,353 -0.95(-2.30%)
Apr 22, 2022 42.18 42.68 40.11 41.13 1,040,693 -1.55(-3.63%)
Apr 21, 2022 45.65 45.86 42.50 42.68 1,228,282 -2.29(-5.09%)
Apr 20, 2022 44.16 45.69 43.91 44.97 1,248,010 +1.24(+2.84%)
Apr 19, 2022 42.52 44.20 42.33 43.73 780,809 +0.67(+1.56%)
Apr 18, 2022 42.66 43.80 42.42 43.06 807,947 +0.20(+0.47%)
Apr 14, 2022 43.06 43.32 42.11 42.86 697,941 -0.13(-0.31%)
Apr 13, 2022 42.97 43.24 42.12 42.99 994,394 +0.79(+1.88%)
Apr 12, 2022 43.70 44.88 42.13 42.20 877,818 +0.14(+0.34%)
Apr 11, 2022 43.33 43.93 41.77 42.05 671,131 -1.69(-3.87%)
Apr 08, 2022 43.45 44.00 42.42 43.75 879,313 +0.37(+0.86%)
Apr 07, 2022 42.57 43.53 42.15 43.37 501,425 +1.50(+3.59%)
Apr 06, 2022 42.00 42.77 41.39 41.87 518,237 +0.33(+0.78%)
Apr 05, 2022 43.22 43.53 41.35 41.54 946,853 -1.62(-3.75%)
Apr 04, 2022 43.97 44.68 42.98 43.16 470,384 -0.47(-1.07%)
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.