Indicators

California Resources Corp (NY: CRC )

48.78 -1.41 (-2.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.261	6.536	6.185	6.204	1,527,362	-0.16(-2.53%)
Nov 27, 2019	6.147	6.375	6.018	6.365	2,730,257	+0.29(+4.84%)
Nov 26, 2019	6.166	6.176	5.900	6.071	2,641,262	-0.09(-1.54%)
Nov 25, 2019	5.787	6.251	5.739	6.166	3,436,251	+0.35(+6.04%)
Nov 22, 2019	6.204	6.270	5.692	5.815	6,913,454	-0.42(-6.70%)
Nov 21, 2019	6.337	6.470	6.119	6.232	3,143,062	-0.06(-0.91%)
Nov 20, 2019	6.887	7.067	5.938	6.289	6,712,787	+0.41(+6.94%)
Nov 19, 2019	7.921	7.940	5.483	5.881	11,151,757	-2.16(-26.89%)
Nov 18, 2019	8.092	8.357	7.909	8.044	2,436,793	-0.18(-2.19%)
Nov 15, 2019	7.836	8.490	7.807	8.225	2,815,432	+0.45(+5.73%)
Nov 14, 2019	7.693	7.838	7.599	7.779	1,934,155	+0.17(+2.24%)
Nov 13, 2019	7.542	7.912	7.496	7.608	1,635,474	-0.10(-1.35%)
Nov 12, 2019	7.817	8.044	7.542	7.712	1,842,998	-0.03(-0.37%)
Nov 11, 2019	8.025	8.357	7.731	7.741	1,868,345	-0.57(-6.85%)
Nov 08, 2019	8.509	8.519	8.044	8.310	1,829,588	-0.28(-3.31%)
Nov 07, 2019	8.737	8.822	8.300	8.595	2,721,888	+0.45(+5.47%)
Nov 06, 2019	8.642	8.822	7.807	8.149	3,500,513	-0.63(-7.14%)
Nov 05, 2019	9.268	9.752	8.405	8.775	7,928,344	-0.34(-3.75%)
Nov 04, 2019	8.338	9.458	8.282	9.116	9,737,493	+1.16(+14.54%)

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.