Skip to main content

California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.081 1.081 0.9439 0.9486 4,967,127 -0.04(-3.85%)
Mar 30, 2020 1.157 1.167 0.8917 0.9866 10,897,569 -0.27(-21.21%)
Mar 27, 2020 2.239 2.481 0.8822 1.252 16,990,528 -1.09(-46.56%)
Mar 26, 2020 2.533 2.533 2.296 2.343 3,817,465 -0.17(-6.79%)
Mar 25, 2020 2.694 2.808 2.466 2.514 4,090,350 -0.35(-12.25%)
Mar 24, 2020 2.846 2.903 2.590 2.865 4,042,674 +0.13(+4.86%)
Mar 23, 2020 2.798 2.941 2.642 2.732 2,690,593 -0.13(-4.64%)
Mar 20, 2020 3.045 3.083 2.713 2.865 3,177,745 -0.04(-1.31%)
Mar 19, 2020 2.504 3.177 2.428 2.903 4,994,989 +0.47(+19.53%)
Mar 18, 2020 2.609 2.808 2.324 2.428 4,019,322 -0.32(-11.72%)
Mar 17, 2020 3.083 3.387 2.656 2.751 4,429,715 -0.25(-8.23%)
Mar 16, 2020 2.514 4.174 2.372 2.998 6,850,018 +0.02(+0.64%)
Mar 13, 2020 3.093 3.225 2.561 2.979 8,108,020 +0.20(+7.17%)
Mar 12, 2020 2.372 2.998 2.372 2.779 5,457,524 -0.03(-1.01%)
Mar 11, 2020 2.903 3.064 2.637 2.808 5,466,872 -0.28(-9.20%)
Mar 10, 2020 4.221 4.221 2.656 3.093 9,650,939 -0.70(-18.50%)
Mar 09, 2020 3.187 3.795 2.476 3.795 10,271,901 -1.51(-28.44%)
Mar 06, 2020 5.606 5.749 5.180 5.303 5,707,608 -0.83(-13.60%)
Mar 05, 2020 6.242 6.470 5.938 6.138 2,887,559 -0.39(-5.96%)
Mar 04, 2020 6.451 6.821 6.214 6.527 2,927,864 +0.23(+3.61%)
Mar 03, 2020 5.967 6.593 5.948 6.299 3,834,182 +0.35(+5.90%)
Mar 02, 2020 6.166 6.195 5.635 5.948 3,201,579 -0.08(-1.26%)
Feb 28, 2020 5.056 6.043 5.028 6.024 3,231,085 +0.63(+11.60%)
Feb 27, 2020 5.644 6.157 4.876 5.398 5,016,605 -0.57(-9.54%)
Feb 26, 2020 6.640 6.669 5.777 5.967 3,793,327 -0.46(-7.09%)
Feb 25, 2020 6.764 6.821 6.090 6.422 3,785,089 -0.25(-3.70%)
Feb 24, 2020 6.583 6.925 6.261 6.669 3,887,648 -0.53(-7.38%)
Feb 21, 2020 7.693 7.712 6.523 7.200 9,564,228 +1.03(+16.77%)
Feb 20, 2020 6.005 6.256 5.910 6.166 2,451,086 +0.23(+3.83%)
Feb 19, 2020 5.948 6.157 5.891 5.938 1,991,141 +0.06(+0.97%)
Feb 18, 2020 5.881 6.071 5.701 5.881 2,375,236 -0.16(-2.67%)
Feb 14, 2020 6.299 6.403 5.962 6.043 2,657,836 -0.19(-3.04%)
Feb 13, 2020 6.185 6.555 6.176 6.232 1,706,247 -0.09(-1.35%)
Feb 12, 2020 6.678 6.868 6.214 6.318 3,737,289 -0.14(-2.20%)
Feb 11, 2020 6.840 6.868 6.413 6.460 1,647,339 -0.12(-1.87%)
Feb 10, 2020 6.489 6.631 6.223 6.583 1,764,847 +0.02(+0.29%)
Feb 07, 2020 6.612 6.678 6.413 6.565 1,772,558 -0.19(-2.81%)
Feb 06, 2020 6.925 7.143 6.650 6.754 1,733,536 -0.23(-3.26%)
Feb 05, 2020 6.754 7.342 6.754 6.982 3,051,687 +0.41(+6.20%)
Feb 04, 2020 6.783 6.906 6.479 6.574 2,229,079 +0.13(+2.06%)
Feb 03, 2020 6.953 6.953 6.422 6.441 3,092,095 -0.52(-7.49%)
Jan 31, 2020 6.745 7.115 6.517 6.963 2,359,300 +0.05(+0.69%)
Jan 30, 2020 6.403 6.925 6.375 6.915 1,590,495 +0.27(+3.99%)
Jan 29, 2020 7.067 7.352 6.598 6.650 2,602,432 -0.37(-5.27%)
Jan 28, 2020 6.849 7.266 6.640 7.020 2,401,298 +0.33(+4.96%)
Jan 27, 2020 6.422 6.915 6.214 6.688 1,896,465 -0.24(-3.42%)
Jan 24, 2020 7.399 7.418 6.678 6.925 3,298,972 -0.55(-7.36%)
Jan 23, 2020 7.485 7.655 7.124 7.475 2,617,406 -0.29(-3.79%)
Jan 22, 2020 7.874 8.044 7.523 7.769 1,466,238 -0.27(-3.31%)
Jan 21, 2020 7.921 8.149 7.731 8.035 1,841,557 -0.02(-0.24%)
Jan 17, 2020 8.490 8.533 7.912 8.054 2,647,611 -0.39(-4.61%)
Jan 16, 2020 8.300 8.633 8.300 8.443 1,670,953 +0.18(+2.18%)
Jan 15, 2020 8.158 8.272 7.950 8.263 1,707,579 +0.00(+0.00%)
Jan 14, 2020 7.997 8.490 7.855 8.263 2,319,057 +0.32(+4.06%)
Jan 13, 2020 7.950 8.016 7.257 7.940 2,958,299 -0.01(-0.12%)
Jan 10, 2020 8.357 8.490 7.912 7.950 2,483,901 -0.58(-6.79%)
Jan 09, 2020 8.936 8.984 8.443 8.528 3,786,830 -0.51(-5.67%)
Jan 08, 2020 9.723 9.723 8.746 9.040 4,684,935 -0.80(-8.10%)
Jan 07, 2020 9.894 10.01 9.591 9.837 2,271,542 -0.20(-1.98%)
Jan 06, 2020 10.39 10.51 9.809 10.04 5,203,704 +0.06(+0.57%)
Jan 03, 2020 9.553 10.10 9.372 9.980 6,190,515 +0.90(+9.93%)
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.