Indicators

California Resources Corp (NY: CRC )

43.91 -0.94 (-2.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.75	19.08	18.24	18.55	1,920,648	+0.02(+0.10%)
Jun 27, 2019	18.94	19.13	18.40	18.53	987,428	-0.32(-1.70%)
Jun 26, 2019	18.58	19.44	18.38	18.85	1,360,169	+0.93(+5.21%)
Jun 25, 2019	17.58	18.23	17.29	17.91	907,733	+0.25(+1.39%)
Jun 24, 2019	18.28	18.47	17.52	17.67	1,533,118	-0.62(-3.40%)
Jun 21, 2019	18.37	18.72	17.93	18.29	1,748,214	+0.05(+0.26%)
Jun 20, 2019	18.14	18.75	17.89	18.24	2,235,386	+1.09(+6.37%)
Jun 19, 2019	17.43	17.53	16.64	17.15	1,683,305	-0.46(-2.62%)
Jun 18, 2019	16.14	17.75	16.14	17.61	2,400,776	+1.55(+9.68%)
Jun 17, 2019	15.50	16.14	15.24	16.06	1,364,116	+0.21(+1.31%)
Jun 14, 2019	16.29	16.58	15.57	15.85	1,741,422	-0.59(-3.61%)
Jun 13, 2019	16.07	16.44	15.52	16.44	2,686,804	+1.34(+8.86%)
Jun 12, 2019	15.31	15.70	14.94	15.11	1,924,385	-0.78(-4.92%)
Jun 11, 2019	15.67	16.11	15.37	15.89	1,567,574	+0.55(+3.56%)
Jun 10, 2019	15.66	16.11	15.13	15.34	1,860,373	-0.24(-1.51%)
Jun 07, 2019	14.37	15.69	14.21	15.58	2,253,206	+1.18(+8.18%)
Jun 06, 2019	14.44	14.76	14.02	14.40	2,006,733	+0.01(+0.07%)
Jun 05, 2019	16.31	16.31	14.35	14.39	2,919,075	-2.09(-12.69%)
Jun 04, 2019	16.15	16.68	15.79	16.48	1,571,454	+0.65(+4.11%)

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.