Skip to main content

California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.01 23.22 22.48 22.83 164,790 -0.18(-0.78%)
Mar 30, 2021 22.97 23.37 22.54 23.01 223,712 +0.13(+0.58%)
Mar 29, 2021 22.91 23.23 22.30 22.88 239,869 -0.23(-0.99%)
Mar 26, 2021 22.89 23.44 22.63 23.11 137,739 +0.52(+2.31%)
Mar 25, 2021 22.18 22.58 21.02 22.58 365,293 +0.29(+1.32%)
Mar 24, 2021 22.02 22.53 21.82 22.29 384,698 +0.50(+2.31%)
Mar 23, 2021 22.78 22.82 21.76 21.79 297,956 -1.27(-5.51%)
Mar 22, 2021 22.90 23.76 22.35 23.06 305,907 +0.16(+0.70%)
Mar 19, 2021 21.85 23.05 21.83 22.90 221,836 +1.04(+4.78%)
Mar 18, 2021 22.54 22.60 21.76 21.85 373,690 -0.84(-3.72%)
Mar 17, 2021 22.84 23.15 22.20 22.70 260,170 -0.12(-0.54%)
Mar 16, 2021 22.94 23.37 22.77 22.82 321,604 -0.41(-1.76%)
Mar 15, 2021 24.60 24.60 22.82 23.23 343,070 -1.12(-4.60%)
Mar 12, 2021 24.14 24.72 23.96 24.35 301,192 -0.60(-2.40%)
Mar 11, 2021 23.94 25.16 23.85 24.95 261,844 +1.25(+5.29%)
Mar 10, 2021 23.88 24.26 23.25 23.69 525,768 -0.04(-0.16%)
Mar 09, 2021 24.23 24.79 23.72 23.73 211,812 -0.47(-1.96%)
Mar 08, 2021 25.16 25.16 24.21 24.21 511,941 -0.94(-3.74%)
Mar 05, 2021 25.20 26.09 24.45 25.15 671,412 +0.22(+0.88%)
Mar 04, 2021 25.07 25.40 24.48 24.93 626,637 +0.10(+0.42%)
Mar 03, 2021 25.29 25.49 24.80 24.82 597,441 -0.19(-0.76%)
Mar 02, 2021 24.90 25.30 24.78 25.01 347,789 +0.11(+0.46%)
Mar 01, 2021 25.37 26.09 24.81 24.90 405,578 -0.04(-0.15%)
Feb 26, 2021 24.69 25.15 23.75 24.94 390,453 +0.15(+0.61%)
Feb 25, 2021 25.53 25.76 24.68 24.79 390,901 -0.24(-0.95%)
Feb 24, 2021 24.74 26.05 22.75 25.02 1,930,332 +0.36(+1.46%)
Feb 23, 2021 25.22 25.22 24.23 24.66 488,512 -0.11(-0.46%)
Feb 22, 2021 24.61 25.63 24.20 24.78 1,087,622 +0.10(+0.42%)
Feb 19, 2021 24.77 25.08 24.38 24.67 508,064 -0.21(-0.84%)
Feb 18, 2021 25.32 25.65 24.44 24.88 624,864 -0.37(-1.47%)
Feb 17, 2021 25.10 26.66 25.04 25.25 439,302 +0.16(+0.64%)
Feb 16, 2021 24.90 26.41 24.50 25.09 556,771 +0.94(+3.89%)
Feb 12, 2021 23.91 24.46 23.73 24.15 313,100 +0.24(+0.99%)
Feb 11, 2021 24.23 24.72 23.76 23.91 146,381 -0.44(-1.79%)
Feb 10, 2021 24.10 24.64 23.92 24.35 321,157 +0.26(+1.06%)
Feb 09, 2021 23.49 24.09 23.26 24.09 254,608 +0.57(+2.42%)
Feb 08, 2021 22.83 23.52 22.69 23.52 215,984 +0.75(+3.29%)
Feb 05, 2021 22.73 22.79 22.40 22.77 141,006 +0.24(+1.05%)
Feb 04, 2021 22.27 22.71 22.27 22.54 92,421 +0.47(+2.15%)
Feb 03, 2021 21.30 22.42 21.29 22.06 146,426 +0.84(+3.93%)
Feb 02, 2021 21.89 22.15 21.19 21.23 153,971 -0.20(-0.93%)
Feb 01, 2021 22.13 22.76 21.11 21.43 233,607 -0.48(-2.21%)
Jan 29, 2021 22.60 23.08 21.75 21.91 159,975 -0.08(-0.35%)
Jan 28, 2021 22.08 22.55 21.20 21.99 196,821 +0.28(+1.27%)
Jan 27, 2021 22.41 23.00 21.30 21.71 205,378 -1.01(-4.43%)
Jan 26, 2021 23.32 23.49 22.57 22.72 181,202 -0.53(-2.29%)
Jan 25, 2021 23.34 23.62 22.77 23.25 145,130 -0.21(-0.89%)
Jan 22, 2021 23.26 23.99 23.26 23.46 149,753 +0.00(+0.00%)
Jan 21, 2021 23.65 23.72 23.31 23.46 134,822 -0.09(-0.40%)
Jan 20, 2021 23.33 23.90 23.26 23.55 188,266 +0.13(+0.57%)
Jan 19, 2021 23.85 24.17 23.31 23.42 110,439 -0.27(-1.12%)
Jan 15, 2021 23.76 24.32 23.65 23.68 110,865 -0.56(-2.31%)
Jan 14, 2021 24.02 24.81 23.90 24.24 126,605 +0.24(+0.99%)
Jan 13, 2021 24.41 24.57 23.49 24.01 73,341 -0.16(-0.67%)
Jan 12, 2021 23.79 24.38 23.44 24.17 128,395 +0.53(+2.25%)
Jan 11, 2021 23.10 23.94 22.77 23.64 69,460 +0.39(+1.67%)
Jan 08, 2021 23.90 24.10 22.99 23.25 85,467 -0.33(-1.41%)
Jan 07, 2021 23.68 24.00 23.26 23.58 126,521 -0.12(-0.52%)
Jan 06, 2021 22.66 25.56 22.33 23.70 140,938 +0.93(+4.08%)
Jan 05, 2021 22.53 23.36 22.30 22.77 107,308 +0.45(+2.00%)
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.