Skip to main content

California Resources Corp (NY: CRC )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 57.12 57.12 55.05 55.35 1,110,825 -1.80(-3.15%)
Sep 28, 2023 56.74 57.50 56.50 57.15 724,718 +0.09(+0.16%)
Sep 27, 2023 56.80 57.75 56.44 57.06 527,434 +1.42(+2.56%)
Sep 26, 2023 55.40 55.84 54.88 55.63 447,013 -0.33(-0.58%)
Sep 25, 2023 54.60 56.01 55.61 55.96 456,332 +1.37(+2.52%)
Sep 22, 2023 55.18 55.65 54.56 54.59 268,832 -0.17(-0.31%)
Sep 21, 2023 55.71 56.01 54.69 54.75 341,483 -0.94(-1.69%)
Sep 20, 2023 56.41 56.90 55.67 55.69 304,236 -1.06(-1.86%)
Sep 19, 2023 57.26 57.39 56.26 56.75 392,094 +0.17(+0.30%)
Sep 18, 2023 57.35 57.64 56.32 56.58 415,144 +0.06(+0.10%)
Sep 15, 2023 56.68 57.12 56.13 56.52 3,308,798 -0.79(-1.38%)
Sep 14, 2023 57.18 57.46 56.97 57.31 560,056 +1.00(+1.77%)
Sep 13, 2023 56.82 56.98 55.89 56.32 470,191 -0.41(-0.71%)
Sep 12, 2023 56.30 56.72 55.89 56.72 393,346 +1.24(+2.23%)
Sep 11, 2023 56.51 56.90 55.14 55.49 562,405 -0.84(-1.49%)
Sep 08, 2023 55.67 56.57 55.28 56.33 380,658 +1.05(+1.89%)
Sep 07, 2023 54.90 55.68 54.67 55.28 503,471 +0.39(+0.70%)
Sep 06, 2023 55.06 55.79 54.87 54.89 434,300 -0.21(-0.38%)
Sep 05, 2023 56.11 56.44 55.09 55.10 570,409 -1.11(-1.97%)
Sep 01, 2023 55.95 56.50 55.50 56.21 386,123 +1.03(+1.86%)
Aug 31, 2023 55.61 55.93 54.86 55.18 478,037 -0.09(-0.16%)
Aug 30, 2023 54.95 55.31 54.67 55.27 411,720 +0.51(+0.93%)
Aug 29, 2023 54.56 55.15 53.87 54.75 402,408 +0.24(+0.43%)
Aug 28, 2023 54.88 55.00 53.94 54.52 567,137 -0.01(-0.02%)
Aug 25, 2023 54.31 54.73 53.45 54.53 650,697 +0.89(+1.67%)
Aug 24, 2023 53.81 54.35 53.61 53.63 563,996 -0.57(-1.05%)
Aug 23, 2023 53.91 54.57 53.25 54.20 320,192 +0.01(+0.02%)
Aug 22, 2023 54.84 54.86 54.05 54.19 308,382 -0.68(-1.24%)
Aug 21, 2023 55.11 55.48 54.29 54.87 466,688 +0.77(+1.42%)
Aug 18, 2023 53.09 54.45 52.70 54.11 422,969 +0.40(+0.75%)
Aug 17, 2023 54.62 54.66 53.44 53.70 451,155 -0.01(-0.02%)
Aug 16, 2023 54.52 54.69 53.63 53.71 438,458 -0.24(-0.44%)
Aug 15, 2023 54.47 54.62 53.58 53.95 447,500 -0.71(-1.30%)
Aug 14, 2023 54.95 54.95 53.85 54.66 421,545 -0.45(-0.82%)
Aug 11, 2023 54.10 55.18 54.10 55.11 421,915 +1.22(+2.26%)
Aug 10, 2023 55.25 55.44 53.47 53.89 548,393 -1.33(-2.40%)
Aug 09, 2023 55.00 55.76 54.63 55.22 749,772 +0.68(+1.24%)
Aug 08, 2023 52.74 54.87 52.69 54.54 1,008,880 +0.74(+1.37%)
Aug 07, 2023 52.64 54.14 52.51 53.80 854,667 +1.13(+2.15%)
Aug 04, 2023 51.73 53.03 51.29 52.67 935,333 +1.40(+2.72%)
Aug 03, 2023 50.78 51.89 50.25 51.27 451,531 +0.88(+1.74%)
Aug 02, 2023 50.08 50.92 49.83 50.40 525,270 +0.06(+0.12%)
Aug 01, 2023 51.92 52.18 50.33 50.34 917,129 -2.11(-4.03%)
Jul 31, 2023 51.96 52.64 51.91 52.45 733,340 +0.76(+1.46%)
Jul 28, 2023 50.88 51.71 50.44 51.70 487,434 +1.11(+2.20%)
Jul 27, 2023 50.60 51.33 50.14 50.59 700,393 +0.37(+0.74%)
Jul 26, 2023 49.90 50.44 49.75 50.21 587,649 -0.21(-0.41%)
Jul 25, 2023 49.64 50.84 49.50 50.42 613,999 +0.59(+1.18%)
Jul 24, 2023 48.89 50.12 48.69 49.83 1,091,580 +1.41(+2.90%)
Jul 21, 2023 48.71 48.71 47.98 48.42 599,074 +0.10(+0.20%)
Jul 20, 2023 47.54 48.38 47.36 48.32 787,077 +1.01(+2.14%)
Jul 19, 2023 46.51 47.51 46.39 47.31 743,555 +0.80(+1.71%)
Jul 18, 2023 45.43 47.04 45.42 46.52 1,024,208 +1.08(+2.38%)
Jul 17, 2023 44.69 45.67 44.37 45.43 622,095 +0.82(+1.83%)
Jul 14, 2023 46.16 46.16 44.61 44.62 659,316 -1.68(-3.63%)
Jul 13, 2023 46.58 47.66 46.20 46.30 824,113 -0.05(-0.11%)
Jul 12, 2023 46.27 46.64 46.05 46.35 463,021 +0.47(+1.03%)
Jul 11, 2023 45.18 45.94 44.87 45.88 446,640 +1.01(+2.26%)
Jul 10, 2023 44.19 44.86 44.05 44.86 732,386 +0.60(+1.36%)
Jul 07, 2023 43.41 44.82 43.41 44.26 858,243 +0.69(+1.58%)
Jul 06, 2023 44.28 44.47 42.93 43.58 533,597 -0.95(-2.14%)
Jul 05, 2023 44.76 44.98 44.13 44.53 886,033 +0.04(+0.09%)
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.