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 (%)
Sep 29, 2017	9.812	10.17	9.679	9.925	1,470,172	-0.14(-1.41%)
Sep 28, 2017	10.51	10.73	9.831	10.07	1,688,852	-0.35(-3.37%)
Sep 27, 2017	10.37	10.61	10.19	10.42	1,793,091	+0.09(+0.83%)
Sep 26, 2017	9.935	10.42	9.746	10.33	1,596,394	+0.42(+4.21%)
Sep 25, 2017	9.850	10.15	9.612	9.916	1,942,362	+0.26(+2.65%)
Sep 22, 2017	9.584	9.726	9.223	9.660	1,533,986	-0.01(-0.10%)
Sep 21, 2017	9.489	9.707	9.290	9.669	1,679,134	+0.28(+2.93%)
Sep 20, 2017	8.872	9.404	8.834	9.394	2,356,754	+0.66(+7.61%)
Sep 19, 2017	8.540	8.796	8.455	8.730	1,357,748	+0.32(+3.84%)
Sep 18, 2017	8.018	8.474	7.942	8.407	1,446,105	+0.33(+4.11%)
Sep 15, 2017	8.037	8.132	7.847	8.075	2,729,809	+0.09(+1.07%)
Sep 14, 2017	8.075	8.227	7.743	7.990	1,670,145	+0.11(+1.45%)
Sep 13, 2017	7.734	8.104	7.515	7.876	2,319,984	+0.17(+2.22%)
Sep 12, 2017	7.098	7.847	7.022	7.705	2,007,945	+0.62(+8.70%)
Sep 11, 2017	7.221	7.259	6.974	7.088	1,187,311	-0.18(-2.48%)
Sep 08, 2017	7.525	7.553	7.089	7.269	1,001,069	-0.31(-4.13%)
Sep 07, 2017	7.411	7.591	7.335	7.582	895,616	+0.09(+1.27%)
Sep 06, 2017		7.601	7.363	7.487	1,568,716	+0.19(+2.60%)
Sep 05, 2017	7.696	7.847	7.136	7.297	1,397,601	-0.05(-0.65%)

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.