Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

54.90 -0.36 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.082 1.082 0.9442 0.9489 4,965,729 -0.04(-3.85%)
Mar 30, 2020 1.158 1.167 0.8920 0.9869 10,894,503 -0.27(-21.21%)
Mar 27, 2020 2.239 2.481 0.8825 1.253 16,985,746 -1.09(-46.56%)
Mar 26, 2020 2.534 2.534 2.296 2.344 3,816,391 -0.17(-6.79%)
Mar 25, 2020 2.695 2.809 2.467 2.515 4,089,199 -0.35(-12.25%)
Mar 24, 2020 2.847 2.904 2.590 2.866 4,041,537 +0.13(+4.86%)
Mar 23, 2020 2.799 2.942 2.642 2.733 2,689,836 -0.13(-4.64%)
Mar 20, 2020 3.046 3.084 2.714 2.866 3,176,851 -0.04(-1.31%)
Mar 19, 2020 2.505 3.178 2.429 2.904 4,993,584 +0.47(+19.53%)
Mar 18, 2020 2.609 2.809 2.325 2.429 4,018,191 -0.32(-11.72%)
Mar 17, 2020 3.084 3.388 2.657 2.752 4,428,469 -0.25(-8.23%)
Mar 16, 2020 2.515 4.175 2.372 2.999 6,848,090 +0.02(+0.64%)
Mar 13, 2020 3.093 3.226 2.562 2.980 8,105,738 +0.20(+7.17%)
Mar 12, 2020 2.372 2.999 2.372 2.780 5,455,989 -0.03(-1.01%)
Mar 11, 2020 2.904 3.065 2.638 2.809 5,465,333 -0.28(-9.20%)
Mar 10, 2020 4.223 4.223 2.657 3.093 9,648,223 -0.70(-18.50%)
Mar 09, 2020 3.188 3.796 2.477 3.796 10,269,010 -1.51(-28.44%)
Mar 06, 2020 5.608 5.750 5.181 5.304 5,706,001 -0.84(-13.60%)
Mar 05, 2020 6.244 6.471 5.940 6.139 2,886,746 -0.39(-5.96%)
Mar 04, 2020 6.452 6.823 6.215 6.528 2,927,040 +0.23(+3.61%)
Mar 03, 2020 5.969 6.595 5.950 6.301 3,833,103 +0.35(+5.90%)
Mar 02, 2020 6.168 6.196 5.636 5.950 3,200,678 -0.08(-1.26%)
Feb 28, 2020 5.058 6.044 5.029 6.025 3,230,176 +0.63(+11.60%)
Feb 27, 2020 5.646 6.158 4.877 5.399 5,015,193 -0.57(-9.54%)
Feb 26, 2020 6.642 6.671 5.779 5.969 3,792,260 -0.46(-7.09%)
Feb 25, 2020 6.766 6.823 6.092 6.424 3,784,024 -0.25(-3.70%)
Feb 24, 2020 6.585 6.927 6.263 6.671 3,886,553 -0.53(-7.38%)
Feb 21, 2020 7.696 7.715 6.525 7.202 9,561,536 +1.03(+16.77%)
Feb 20, 2020 6.007 6.258 5.912 6.168 2,450,397 +0.23(+3.83%)
Feb 19, 2020 5.950 6.158 5.893 5.940 1,990,581 +0.06(+0.97%)
Feb 18, 2020 5.883 6.073 5.703 5.883 2,374,567 -0.16(-2.67%)
Feb 14, 2020 6.301 6.405 5.964 6.044 2,657,088 -0.19(-3.04%)
Feb 13, 2020 6.187 6.557 6.177 6.234 1,705,767 -0.09(-1.35%)
Feb 12, 2020 6.680 6.870 6.215 6.320 3,736,238 -0.14(-2.20%)
Feb 11, 2020 6.842 6.870 6.415 6.462 1,646,875 -0.12(-1.87%)
Feb 10, 2020 6.490 6.633 6.225 6.585 1,764,351 +0.02(+0.29%)
Feb 07, 2020 6.614 6.680 6.415 6.566 1,772,060 -0.19(-2.81%)
Feb 06, 2020 6.927 7.145 6.652 6.756 1,733,048 -0.23(-3.26%)
Feb 05, 2020 6.756 7.344 6.756 6.984 3,050,828 +0.41(+6.20%)
Feb 04, 2020 6.785 6.908 6.481 6.576 2,228,451 +0.13(+2.06%)
Feb 03, 2020 6.955 6.955 6.424 6.443 3,091,225 -0.52(-7.49%)
Jan 31, 2020 6.747 7.117 6.519 6.965 2,358,636 +0.05(+0.69%)
Jan 30, 2020 6.405 6.927 6.377 6.917 1,590,047 +0.27(+3.99%)
Jan 29, 2020 7.069 7.354 6.600 6.652 2,601,700 -0.37(-5.27%)
Jan 28, 2020 6.851 7.269 6.642 7.022 2,400,622 +0.33(+4.96%)
Jan 27, 2020 6.424 6.917 6.215 6.690 1,895,931 -0.24(-3.42%)
Jan 24, 2020 7.401 7.420 6.680 6.927 3,298,044 -0.55(-7.36%)
Jan 23, 2020 7.487 7.658 7.126 7.477 2,616,670 -0.29(-3.79%)
Jan 22, 2020 7.876 8.047 7.525 7.771 1,465,826 -0.27(-3.31%)
Jan 21, 2020 7.923 8.151 7.734 8.037 1,841,039 -0.02(-0.24%)
Jan 17, 2020 8.493 8.536 7.914 8.056 2,646,866 -0.39(-4.61%)
Jan 16, 2020 8.303 8.635 8.303 8.445 1,670,483 +0.18(+2.18%)
Jan 15, 2020 8.161 8.274 7.952 8.265 1,707,099 +0.00(+0.00%)
Jan 14, 2020 7.999 8.493 7.857 8.265 2,318,404 +0.32(+4.06%)
Jan 13, 2020 7.952 8.018 7.259 7.942 2,957,466 -0.01(-0.12%)
Jan 10, 2020 8.360 8.493 7.914 7.952 2,483,202 -0.58(-6.79%)
Jan 09, 2020 8.939 8.986 8.445 8.531 3,785,765 -0.51(-5.67%)
Jan 08, 2020 9.726 9.726 8.749 9.043 4,683,617 -0.80(-8.10%)
Jan 07, 2020 9.897 10.01 9.593 9.840 2,270,903 -0.20(-1.98%)
Jan 06, 2020 10.39 10.51 9.812 10.04 5,202,240 +0.06(+0.57%)
Jan 03, 2020 9.555 10.11 9.375 9.982 6,188,773 +0.90(+9.93%)
Jan 02, 2020 8.768 9.090 8.616 9.081 2,288,688 +0.51(+5.98%)
Dec 31, 2019 8.189 8.739 7.895 8.569 1,955,852 +0.19(+2.27%)
Dec 30, 2019 8.730 8.929 8.255 8.379 2,273,464 -0.29(-3.39%)
Dec 27, 2019 9.024 9.109 8.550 8.673 2,505,544 -0.28(-3.18%)
Dec 26, 2019 8.986 9.157 8.882 8.958 1,951,669 +0.03(+0.32%)
Dec 24, 2019 9.005 9.204 8.825 8.929 1,218,258 -0.08(-0.84%)
Dec 23, 2019 8.872 9.081 8.806 9.005 1,448,179 +0.10(+1.17%)
Dec 20, 2019 9.119 9.204 8.716 8.901 3,028,573 -0.27(-2.90%)
Dec 19, 2019 8.777 9.223 8.777 9.166 2,394,752 +0.42(+4.77%)
Dec 18, 2019 8.635 8.920 8.616 8.749 3,469,434 -0.01(-0.11%)
Dec 17, 2019 8.123 8.948 8.123 8.758 4,363,565 +0.67(+8.33%)
Dec 16, 2019 8.379 8.644 8.066 8.085 2,679,468 -0.26(-3.07%)
Dec 13, 2019 8.350 8.682 8.132 8.341 2,291,506 +0.18(+2.21%)
Dec 12, 2019 7.752 8.341 7.620 8.161 2,202,362 +0.46(+5.91%)
Dec 11, 2019 8.066 8.085 7.610 7.705 1,968,576 -0.27(-3.33%)
Dec 10, 2019 7.809 8.161 7.734 7.971 2,144,665 +0.12(+1.57%)
Dec 09, 2019 7.117 7.990 7.117 7.847 2,821,063 +0.44(+5.89%)
Dec 06, 2019 6.946 7.651 6.946 7.411 2,553,389 +0.40(+5.68%)
Dec 05, 2019 7.449 7.496 6.965 7.012 2,769,344 -0.28(-3.78%)
Dec 04, 2019 6.377 7.487 6.348 7.288 5,252,817 +1.03(+16.54%)
Dec 03, 2019 6.168 6.481 6.073 6.253 2,154,736 -0.07(-1.05%)
Dec 02, 2019 6.386 6.509 6.044 6.320 2,935,023 +0.11(+1.83%)
Nov 29, 2019 6.263 6.538 6.187 6.206 1,526,933 -0.16(-2.53%)
Nov 27, 2019 6.149 6.377 6.020 6.367 2,729,488 +0.29(+4.84%)
Nov 26, 2019 6.168 6.177 5.902 6.073 2,640,519 -0.09(-1.54%)
Nov 25, 2019 5.788 6.253 5.741 6.168 3,435,284 +0.35(+6.04%)
Nov 22, 2019 6.206 6.272 5.693 5.817 6,911,508 -0.42(-6.70%)
Nov 21, 2019 6.339 6.471 6.120 6.234 3,142,178 -0.06(-0.91%)
Nov 20, 2019 6.889 7.069 5.940 6.291 6,710,898 +0.41(+6.94%)
Nov 19, 2019 7.923 7.942 5.485 5.883 11,148,619 -2.16(-26.89%)
Nov 18, 2019 8.094 8.360 7.912 8.047 2,436,107 -0.18(-2.19%)
Nov 15, 2019 7.838 8.493 7.809 8.227 2,814,640 +0.45(+5.73%)
Nov 14, 2019 7.696 7.840 7.601 7.781 1,933,611 +0.17(+2.24%)
Nov 13, 2019 7.544 7.914 7.498 7.610 1,635,014 -0.10(-1.35%)
Nov 12, 2019 7.819 8.047 7.544 7.715 1,842,479 -0.03(-0.37%)
Nov 11, 2019 8.028 8.360 7.734 7.743 1,867,819 -0.57(-6.85%)
Nov 08, 2019 8.512 8.521 8.047 8.312 1,829,073 -0.28(-3.31%)
Nov 07, 2019 8.739 8.825 8.303 8.597 2,721,122 +0.45(+5.47%)
Nov 06, 2019 8.644 8.825 7.809 8.151 3,499,528 -0.63(-7.14%)
Nov 05, 2019 9.271 9.755 8.407 8.777 7,926,113 -0.34(-3.75%)
Nov 04, 2019 8.341 9.460 8.284 9.119 9,734,752 +1.16(+14.54%)
Nov 01, 2019 6.889 8.018 6.737 7.961 19,558,632 +2.66(+50.09%)
Oct 31, 2019 5.608 5.693 4.441 5.304 12,638,739 -0.44(-7.60%)
Oct 30, 2019 6.984 7.003 5.712 5.741 6,518,327 -1.20(-17.24%)
Oct 29, 2019 6.785 7.107 6.785 6.936 2,230,870 +0.01(+0.14%)
Oct 28, 2019 7.259 7.449 6.898 6.927 2,168,478 -0.30(-4.20%)
Oct 25, 2019 7.022 7.354 6.917 7.231 2,076,730 +0.20(+2.83%)
Oct 24, 2019 7.677 7.762 7.031 7.031 3,093,914 -0.57(-7.49%)
Oct 23, 2019 7.582 7.946 7.411 7.601 1,984,371 -0.07(-0.87%)
Oct 22, 2019 7.506 7.819 7.212 7.667 2,735,742 +0.18(+2.41%)
Oct 21, 2019 7.098 7.496 7.025 7.487 2,153,644 +0.32(+4.50%)
Oct 18, 2019 7.610 7.677 7.117 7.164 3,248,302 -0.45(-5.86%)
Oct 17, 2019 7.449 7.715 7.031 7.610 3,297,629 +0.13(+1.78%)
Oct 16, 2019 7.620 7.866 7.278 7.477 2,975,881 -0.19(-2.48%)
Oct 15, 2019 7.620 7.885 7.487 7.667 2,322,408 -0.02(-0.25%)
Oct 14, 2019 8.066 8.142 7.401 7.686 2,654,846 -0.71(-8.47%)
Oct 11, 2019 8.578 8.863 8.251 8.398 3,215,422 +0.28(+3.51%)
Oct 10, 2019 8.028 8.246 7.828 8.113 2,319,129 +0.16(+2.03%)
Oct 09, 2019 7.667 8.037 7.601 7.952 2,777,034 +0.44(+5.81%)
Oct 08, 2019 7.914 8.104 7.496 7.515 3,885,893 -0.56(-6.93%)
Oct 07, 2019 8.350 8.559 8.037 8.075 3,565,482 -0.18(-2.18%)
Oct 04, 2019 8.663 8.796 8.227 8.255 2,762,158 -0.35(-4.08%)
Oct 03, 2019 8.559 8.815 7.971 8.606 4,153,570 -0.06(-0.66%)
Oct 02, 2019 9.204 9.508 8.644 8.663 3,686,219 -0.59(-6.36%)
Oct 01, 2019 9.745 10.12 9.166 9.252 2,266,513 -0.43(-4.41%)
Sep 30, 2019 9.479 9.764 9.271 9.679 1,997,152 +0.07(+0.69%)
Sep 27, 2019 9.536 10.08 9.426 9.612 2,006,964 -0.21(-2.13%)
Sep 26, 2019 9.812 9.959 9.252 9.821 3,985,460 -0.30(-3.00%)
Sep 25, 2019 9.631 10.26 9.460 10.12 2,420,284 +0.16(+1.62%)
Sep 24, 2019 10.44 10.74 9.707 9.963 2,791,395 -0.64(-6.00%)
Sep 23, 2019 10.43 10.88 10.30 10.60 4,060,194 -0.02(-0.18%)
Sep 20, 2019 11.25 11.52 10.24 10.62 12,678,423 +1.23(+13.14%)
Sep 19, 2019 13.63 13.76 8.844 9.385 21,923,186 -3.92(-29.46%)
Sep 18, 2019 13.05 13.46 12.79 13.30 3,092,910 -0.30(-2.23%)
Sep 17, 2019 15.08 15.16 12.88 13.61 7,692,707 -1.87(-12.08%)
Sep 16, 2019 13.09 15.52 12.63 15.48 13,651,423 +4.26(+37.99%)
Sep 13, 2019 11.37 11.81 10.90 11.22 2,006,753 +0.02(+0.17%)
Sep 12, 2019 10.62 11.28 9.679 11.20 2,694,047 -0.17(-1.50%)
Sep 11, 2019 11.70 12.60 10.96 11.37 4,571,224 +0.16(+1.44%)
Sep 10, 2019 11.35 12.93 11.01 11.21 6,449,755 +0.09(+0.77%)
Sep 09, 2019 9.802 11.17 9.793 11.12 4,366,940 +1.56(+16.27%)
Sep 06, 2019 9.109 9.584 8.616 9.565 2,918,866 +0.19(+2.02%)
Sep 05, 2019 8.692 9.821 8.569 9.375 4,128,107 +0.84(+9.90%)
Sep 04, 2019 8.322 8.531 7.971 8.531 2,699,764 +0.66(+8.44%)
Sep 03, 2019 8.796 8.872 7.857 7.866 4,108,270 -1.42(-15.32%)
Aug 30, 2019 9.764 9.764 9.071 9.290 1,499,532 -0.42(-4.30%)
Aug 29, 2019 9.223 9.802 9.147 9.707 2,253,742 +0.66(+7.35%)
Aug 28, 2019 8.872 9.370 8.826 9.043 2,029,404 +0.34(+3.93%)
Aug 27, 2019 8.720 8.910 8.417 8.701 2,453,842 +0.06(+0.66%)
Aug 26, 2019 8.910 9.204 8.398 8.644 2,211,019 -0.09(-1.09%)
Aug 23, 2019 8.929 9.318 8.559 8.739 2,797,778 -0.48(-5.25%)
Aug 22, 2019 9.622 9.897 9.214 9.223 1,907,423 -0.36(-3.76%)
Aug 21, 2019 9.071 9.802 9.071 9.584 2,717,113 +0.76(+8.60%)
Aug 20, 2019 9.318 9.387 8.796 8.825 2,288,983 -0.68(-7.19%)
Aug 19, 2019 9.603 9.821 9.347 9.508 2,640,258 +0.24(+2.56%)
Aug 16, 2019 8.663 9.479 8.574 9.271 3,612,410 +0.82(+9.65%)
Aug 15, 2019 8.720 8.825 8.445 8.455 2,275,546 -0.43(-4.81%)
Aug 14, 2019 9.679 9.783 8.701 8.882 3,313,965 -1.48(-14.29%)
Aug 13, 2019 9.612 10.75 9.498 10.36 2,405,130 +0.60(+6.12%)
Aug 12, 2019 9.498 9.925 9.309 9.764 1,841,765 +0.13(+1.38%)
Aug 09, 2019 10.12 10.23 9.347 9.631 2,994,112 -0.17(-1.74%)
Aug 08, 2019 9.574 10.16 9.204 9.802 3,357,259 +0.67(+7.38%)
Aug 07, 2019 9.726 9.736 8.464 9.128 5,821,500 -1.11(-10.84%)
Aug 06, 2019 10.88 11.00 9.698 10.24 3,123,923 -0.55(-5.10%)
Aug 05, 2019 10.66 10.99 10.26 10.79 3,359,107 -0.49(-4.37%)
Aug 02, 2019 12.00 13.10 11.01 11.28 4,393,739 -1.16(-9.31%)
Aug 01, 2019 14.04 14.04 11.97 12.44 5,493,507 -2.09(-14.37%)
Jul 31, 2019 14.73 15.37 14.18 14.53 2,300,060 -0.10(-0.71%)
Jul 30, 2019 13.27 14.75 13.10 14.63 2,448,514 +1.33(+9.99%)
Jul 29, 2019 14.30 14.32 13.18 13.30 2,271,850 -1.06(-7.40%)
Jul 26, 2019 14.10 14.51 13.88 14.37 1,539,157 +0.19(+1.34%)
Jul 25, 2019 14.83 14.86 14.07 14.18 1,815,109 -0.48(-3.30%)
Jul 24, 2019 14.82 15.52 14.43 14.66 2,795,952 -0.39(-2.59%)
Jul 23, 2019 14.25 14.92 14.02 15.05 2,674,241 +0.87(+6.16%)
Jul 22, 2019 13.93 14.52 13.66 14.18 2,727,951 +0.30(+2.19%)
Jul 19, 2019 13.55 14.21 13.32 13.87 3,224,696 +0.38(+2.81%)
Jul 18, 2019 14.57 14.73 13.38 13.49 5,495,310 -1.23(-8.38%)
Jul 17, 2019 17.39 17.39 14.57 14.73 5,435,735 -2.69(-15.47%)
Jul 16, 2019 17.93 18.50 17.29 17.42 1,590,165 -0.73(-4.03%)
Jul 15, 2019 18.84 19.10 18.05 18.15 1,500,831 -0.49(-2.65%)
Jul 12, 2019 18.51 18.85 18.07 18.65 1,450,212 +0.38(+2.08%)
Jul 11, 2019 18.60 18.76 18.06 18.27 1,358,346 -0.29(-1.59%)
Jul 10, 2019 18.56 19.05 18.04 18.56 2,177,612 +0.58(+3.22%)
Jul 09, 2019 17.06 17.98 16.62 17.98 1,515,252 +0.89(+5.22%)
Jul 08, 2019 17.32 17.76 16.91 17.09 1,477,278 -0.44(-2.49%)
Jul 05, 2019 16.89 17.55 16.82 17.53 978,716 +0.56(+3.30%)
Jul 03, 2019 17.68 17.88 16.93 16.97 1,150,811 -0.78(-4.38%)
Jul 02, 2019 18.50 18.57 17.41 17.74 1,796,796 -0.95(-5.08%)
Jul 01, 2019 19.40 19.72 18.42 18.69 1,816,412 +0.02(+0.10%)
Jun 28, 2019 18.88 19.22 18.36 18.67 1,907,480 +0.02(+0.10%)
Jun 27, 2019 19.07 19.26 18.52 18.66 980,658 -0.32(-1.70%)
Jun 26, 2019 18.71 19.58 18.50 18.98 1,350,844 +0.94(+5.21%)
Jun 25, 2019 17.70 18.35 17.41 18.04 901,510 +0.25(+1.39%)
Jun 24, 2019 18.41 18.60 17.64 17.79 1,522,607 -0.63(-3.40%)
Jun 21, 2019 18.49 18.85 18.06 18.42 1,736,228 +0.05(+0.26%)
Jun 20, 2019 18.27 18.88 18.01 18.37 2,220,060 +1.10(+6.37%)
Jun 19, 2019 17.55 17.65 16.76 17.27 1,671,765 -0.46(-2.62%)
Jun 18, 2019 16.25 17.87 16.25 17.73 2,384,317 +1.57(+9.68%)
Jun 17, 2019 15.61 16.25 15.34 16.17 1,354,764 +0.21(+1.31%)
Jun 14, 2019 16.41 16.69 15.68 15.96 1,729,484 -0.60(-3.61%)
Jun 13, 2019 16.18 16.56 15.63 16.56 2,668,384 +1.35(+8.86%)
Jun 12, 2019 15.42 15.81 15.04 15.21 1,911,192 -0.79(-4.92%)
Jun 11, 2019 15.78 16.23 15.48 16.00 1,556,827 +0.55(+3.56%)
Jun 10, 2019 15.77 16.23 15.23 15.45 1,847,619 -0.24(-1.51%)
Jun 07, 2019 14.47 15.80 14.31 15.69 2,237,759 +1.19(+8.18%)
Jun 06, 2019 14.54 14.86 14.12 14.50 1,992,975 +0.01(+0.07%)
Jun 05, 2019 16.43 16.43 14.45 14.49 2,899,062 -2.11(-12.69%)
Jun 04, 2019 16.26 16.80 15.89 16.60 1,560,680 +0.65(+4.11%)
Jun 03, 2019 15.77 16.35 15.28 15.94 1,962,658 +0.57(+3.70%)
May 31, 2019 15.40 15.95 15.24 15.37 1,741,919 -0.64(-3.97%)
May 30, 2019 16.32 16.91 15.98 16.01 1,930,364 -0.31(-1.92%)
May 29, 2019 15.03 16.36 14.94 16.32 2,123,541 +0.84(+5.39%)
May 28, 2019 16.13 16.23 15.40 15.49 1,893,314 -0.48(-3.03%)
May 24, 2019 16.43 16.62 15.51 15.97 2,727,486 +0.00(+0.00%)
May 23, 2019 18.04 18.04 15.89 15.97 3,759,132 -3.08(-16.19%)
May 22, 2019 20.66 20.81 19.01 19.05 2,395,354 -2.12(-10.00%)
May 21, 2019 20.42 21.28 20.38 21.17 1,597,228 +0.81(+3.96%)
May 20, 2019 20.13 20.54 20.01 20.36 1,378,421 +0.19(+0.94%)
May 17, 2019 20.66 21.12 20.12 20.17 2,328,391 -0.83(-3.93%)
May 16, 2019 19.27 21.34 19.18 21.00 4,437,461 +1.88(+9.83%)
May 15, 2019 18.64 19.28 18.21 19.12 1,903,300 +0.19(+1.00%)
May 14, 2019 18.27 19.14 18.18 18.93 1,907,539 +1.02(+5.67%)
May 13, 2019 19.35 19.72 17.81 17.92 2,403,729 -1.15(-6.02%)
May 10, 2019 18.88 19.27 18.48 19.06 1,633,794 +0.09(+0.45%)
May 09, 2019 19.07 19.32 18.42 18.98 2,281,323 -0.36(-1.86%)
May 08, 2019 18.97 20.06 18.82 19.34 1,869,983 +0.33(+1.75%)
May 07, 2019 19.38 19.67 18.75 19.01 1,968,799 -0.96(-4.80%)
May 06, 2019 18.30 20.05 18.12 19.96 3,384,223 +1.11(+5.89%)
May 03, 2019 19.37 19.85 18.29 18.85 4,123,952 +1.09(+6.14%)
May 02, 2019 18.02 18.76 17.47 17.76 4,154,983 -0.80(-4.29%)
May 01, 2019 19.76 19.93 18.54 18.56 3,041,266 -1.44(-7.21%)
Apr 30, 2019 20.45 20.59 19.69 20.00 2,838,168 +0.03(+0.14%)
Apr 29, 2019 20.26 20.43 19.60 19.97 2,833,603 -0.50(-2.46%)
Apr 26, 2019 20.82 21.05 19.47 20.48 4,692,297 -0.51(-2.44%)
Apr 25, 2019 24.96 25.07 20.56 20.99 9,215,186 -3.95(-15.83%)
Apr 24, 2019 26.33 26.39 24.73 24.94 2,377,430 -1.29(-4.92%)
Apr 23, 2019 26.99 27.39 26.14 26.23 1,561,496 -0.65(-2.44%)
Apr 22, 2019 26.63 27.62 26.33 26.88 2,446,153 +1.48(+5.83%)
Apr 18, 2019 25.76 25.89 25.09 25.40 1,791,240 -0.42(-1.62%)
Apr 17, 2019 27.21 27.30 25.76 25.82 1,799,467 -1.05(-3.92%)
Apr 16, 2019 26.34 27.06 25.76 26.87 1,449,611 +0.72(+2.76%)
Apr 15, 2019 26.57 26.95 25.89 26.15 2,244,478 -0.83(-3.06%)
Apr 12, 2019 27.56 27.61 25.88 26.98 2,629,899 -0.23(-0.84%)
Apr 11, 2019 27.55 27.84 26.85 27.20 1,352,190 -0.67(-2.42%)
Apr 10, 2019 27.19 28.14 27.11 27.88 1,522,886 +0.95(+3.52%)
Apr 09, 2019 27.48 27.52 26.83 26.93 1,475,447 -0.95(-3.40%)
Apr 08, 2019 28.22 28.64 26.99 27.88 3,149,372 -0.03(-0.10%)
Apr 05, 2019 26.35 27.91 26.30 27.91 2,970,505 +1.81(+6.95%)
Apr 04, 2019 25.63 26.15 25.07 26.09 1,203,499 +0.67(+2.65%)
Apr 03, 2019 25.97 26.24 25.20 25.42 2,053,746 -0.42(-1.62%)
Apr 02, 2019 25.97 26.55 25.43 25.84 1,909,313 +0.16(+0.63%)
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.