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 (%)
Feb 28, 2019	23.59	25.09	21.87	22.44	6,971,736	+1.74(+8.39%)
Feb 27, 2019	20.47	21.30	19.88	20.70	2,828,054	+0.52(+2.59%)
Feb 26, 2019	20.53	21.06	20.11	20.18	1,197,196	-0.44(-2.12%)
Feb 25, 2019	20.16	21.11	20.06	20.61	2,125,771	+0.01(+0.05%)
Feb 22, 2019	21.10	21.21	20.35	20.60	1,273,733	+0.08(+0.37%)
Feb 21, 2019	20.87	21.06	20.03	20.53	2,032,791	-0.51(-2.43%)
Feb 20, 2019	20.58	21.25	20.56	21.04	1,727,686	+0.45(+2.17%)
Feb 19, 2019	20.22	21.06	20.16	20.59	2,118,348	+0.20(+0.98%)
Feb 15, 2019	19.48	20.57	19.47	20.40	2,978,721	+1.24(+6.49%)
Feb 14, 2019	18.21	19.34	18.13	19.15	2,309,467	+0.63(+3.38%)
Feb 13, 2019	17.42	18.55	17.42	18.53	3,785,891	+1.21(+7.01%)
Feb 12, 2019	17.63	18.49	17.23	17.31	2,240,593	+0.42(+2.47%)
Feb 11, 2019	16.35	17.05	15.65	16.90	2,803,329	+0.19(+1.14%)
Feb 08, 2019	17.75	17.83	15.99	16.71	3,534,154	-1.03(-5.83%)
Feb 07, 2019	19.85	19.85	17.74	17.74	3,370,599	-2.40(-11.92%)
Feb 06, 2019	19.43	20.41	19.34	20.14	1,475,488	+0.46(+2.31%)
Feb 05, 2019	19.77	20.02	19.41	19.68	1,021,997	-0.23(-1.14%)
Feb 04, 2019	18.96	19.96	18.86	19.91	926,150	+0.46(+2.39%)

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.