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 29, 2018 16.27 16.27 16.27 0 +0.70(+4.51%)
Mar 28, 2018 15.36 15.87 15.27 15.57 1,530,489 +0.16(+1.05%)
Mar 27, 2018 17.17 17.24 15.30 15.41 2,446,333 -1.55(-9.12%)
Mar 26, 2018 16.70 17.14 16.34 16.95 1,869,906 +0.60(+3.65%)
Mar 23, 2018 15.36 16.98 15.12 16.35 2,588,080 +1.18(+7.75%)
Mar 22, 2018 15.36 15.94 14.91 15.18 1,795,011 -0.66(-4.19%)
Mar 21, 2018 14.19 16.00 14.10 15.84 2,583,673 +1.82(+12.99%)
Mar 20, 2018 13.68 14.21 13.58 14.02 1,145,911 +0.54(+4.01%)
Mar 19, 2018 13.98 14.11 13.26 13.48 1,083,819 -0.65(-4.57%)
Mar 16, 2018 13.70 14.35 13.44 14.13 3,007,837 +0.53(+3.91%)
Mar 15, 2018 14.08 14.38 13.44 13.59 1,152,564 -0.36(-2.58%)
Mar 14, 2018 13.76 13.96 13.60 13.95 793,699 +0.38(+2.79%)
Mar 13, 2018 13.76 14.04 13.46 13.57 1,340,429 -0.12(-0.90%)
Mar 12, 2018 13.73 13.99 13.39 13.70 1,276,360 -0.03(-0.21%)
Mar 09, 2018 13.67 13.88 13.39 13.73 2,155,241 +0.20(+1.47%)
Mar 08, 2018 13.28 13.57 12.94 13.53 1,155,944 +0.28(+2.08%)
Mar 07, 2018 13.49 12.82 13.25 2,260,118 -0.09(-0.64%)
Mar 06, 2018 14.01 14.16 13.21 13.34 1,893,432 -0.57(-4.09%)
Mar 05, 2018 14.12 14.35 13.57 13.91 2,397,751 -0.30(-2.14%)
Mar 02, 2018 13.02 14.40 12.82 14.21 1,758,399 +0.91(+6.85%)
Mar 01, 2018 13.28 13.66 12.58 13.30 2,841,805 -0.09(-0.64%)
Feb 28, 2018 15.20 15.22 13.38 13.39 4,404,556 -1.53(-10.24%)
Feb 27, 2018 17.69 17.79 14.61 14.91 6,645,528 -4.16(-21.83%)
Feb 26, 2018 19.37 19.40 18.61 19.08 1,308,116 -0.11(-0.59%)
Feb 23, 2018 18.51 19.30 18.03 19.19 1,433,542 +0.80(+4.33%)
Feb 22, 2018 17.70 18.96 17.52 18.39 970,276 +1.00(+5.73%)
Feb 21, 2018 18.03 18.21 17.40 17.40 838,122 -0.71(-3.93%)
Feb 20, 2018 18.27 18.74 17.99 18.11 700,514 -0.08(-0.42%)
Feb 16, 2018 18.19 18.19 18.19 0 -0.19(-1.03%)
Feb 15, 2018 18.01 18.58 17.14 18.37 1,389,348 +0.40(+2.22%)
Feb 14, 2018 17.07 18.19 16.90 17.98 1,230,140 +0.61(+3.50%)
Feb 13, 2018 17.49 17.78 17.21 17.37 862,144 -0.41(-2.29%)
Feb 12, 2018 17.39 18.30 17.25 17.78 1,972,255 +0.83(+4.87%)
Feb 09, 2018 17.41 17.59 15.96 16.95 3,262,204 -0.04(-0.22%)
Feb 08, 2018 18.72 19.26 16.95 16.99 2,625,903 -1.26(-6.91%)
Feb 07, 2018 19.82 19.85 18.19 18.25 1,772,150 -1.49(-7.54%)
Feb 06, 2018 18.27 20.00 18.22 19.74 1,766,855 +0.83(+4.36%)
Feb 05, 2018 18.98 20.35 18.63 18.92 1,512,811 -0.66(-3.39%)
Feb 02, 2018 21.29 21.29 19.32 19.58 1,712,825 -2.19(-10.07%)
Feb 01, 2018 20.78 21.93 20.50 21.77 1,923,391 +1.73(+8.61%)
Jan 31, 2018 20.57 21.00 19.46 20.04 2,116,385 -0.45(-2.18%)
Jan 30, 2018 21.24 21.25 20.24 20.49 1,744,797 -1.47(-6.70%)
Jan 29, 2018 22.94 22.94 21.93 21.96 1,006,685 -1.16(-5.01%)
Jan 26, 2018 23.21 23.67 22.91 23.12 1,073,070 +0.09(+0.41%)
Jan 25, 2018 23.24 23.77 22.90 23.02 1,158,725 +0.02(+0.08%)
Jan 24, 2018 22.58 23.14 22.02 23.00 1,371,259 +0.55(+2.45%)
Jan 23, 2018 22.20 22.57 21.65 22.45 1,076,827 +0.52(+2.38%)
Jan 22, 2018 21.34 21.99 21.29 21.93 2,102,939 +0.58(+2.71%)
Jan 19, 2018 21.32 21.51 20.80 21.35 1,216,819 -0.48(-2.22%)
Jan 18, 2018 22.44 22.69 21.61 21.84 1,449,964 -0.62(-2.75%)
Jan 17, 2018 21.13 22.59 20.92 22.45 1,576,130 +1.57(+7.54%)
Jan 16, 2018 21.59 21.99 20.85 20.88 1,973,369 +0.07(+0.32%)
Jan 12, 2018 20.81 20.81 20.81 0 +0.37(+1.81%)
Jan 11, 2018 19.76 21.34 19.71 20.44 3,192,579 +0.82(+4.16%)
Jan 10, 2018 20.02 19.38 19.63 1,418,164 -0.16(-0.82%)
Jan 09, 2018 19.30 19.92 19.13 19.79 1,426,527 +0.48(+2.51%)
Jan 08, 2018 19.65 19.78 19.10 19.30 917,178 -0.42(-2.12%)
Jan 05, 2018 19.67 20.12 18.95 19.72 1,945,558 -0.28(-1.42%)
Jan 04, 2018 19.45 20.21 18.87 20.01 2,076,740 +0.68(+3.53%)
Jan 03, 2018 19.21 19.66 19.10 19.32 2,378,929 +0.36(+1.90%)
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.