Skip to main content

California Resources Corp (NY: CRC )

37.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 37.15 37.48 36.60 37.05 568,266 +0.68(+1.87%)
Mar 20, 2023 35.55 36.59 35.34 36.37 848,666 +1.05(+2.97%)
Mar 17, 2023 35.99 36.52 35.18 35.32 1,651,887 -0.57(-1.59%)
Mar 16, 2023 35.14 36.01 34.02 35.89 1,341,144 -0.15(-0.42%)
Mar 15, 2023 36.63 37.26 34.98 36.04 1,431,364 -2.10(-5.51%)
Mar 14, 2023 39.25 40.04 37.66 38.14 998,112 -0.69(-1.78%)
Mar 13, 2023 39.18 39.92 38.26 38.83 824,259 -1.54(-3.81%)
Mar 10, 2023 41.35 41.69 40.15 40.37 557,421 -1.25(-3.00%)
Mar 09, 2023 42.44 42.95 41.57 41.62 583,669 -0.71(-1.68%)
Mar 08, 2023 43.26 43.72 42.15 42.33 677,778 -1.05(-2.42%)
Mar 07, 2023 43.38 43.94 43.15 43.38 447,956 -0.30(-0.69%)
Mar 06, 2023 43.77 44.11 43.47 43.68 515,768 -0.29(-0.66%)
Mar 03, 2023 42.54 44.41 42.42 43.97 937,399 +0.62(+1.44%)
Mar 02, 2023 42.19 43.64 41.91 43.35 948,086 +0.99(+2.35%)
Mar 01, 2023 41.63 42.80 41.63 42.35 1,071,557 +0.43(+1.02%)
Feb 28, 2023 42.02 42.87 41.56 41.93 1,147,318 +0.33(+0.79%)
Feb 27, 2023 42.64 43.11 41.48 41.60 1,222,271 -0.82(-1.94%)
Feb 24, 2023 40.73 43.36 38.78 42.42 2,761,666 +3.07(+7.80%)
Feb 23, 2023 39.17 39.81 38.35 39.35 809,441 +0.87(+2.27%)
Feb 22, 2023 38.69 39.22 37.89 38.48 533,281 -0.02(-0.05%)
Feb 21, 2023 39.01 39.74 38.43 38.50 691,661 -0.81(-2.07%)
Feb 17, 2023 40.10 40.10 39.01 39.31 506,727 -1.28(-3.16%)
Feb 16, 2023 40.53 41.58 40.51 40.60 482,801 -0.29(-0.70%)
Feb 15, 2023 40.32 41.09 39.75 40.88 640,545 -0.25(-0.60%)
Feb 14, 2023 41.01 41.52 40.54 41.13 458,448 -0.35(-0.84%)
Feb 13, 2023 41.82 41.94 41.27 41.48 323,448 -0.74(-1.74%)
Feb 10, 2023 40.76 42.32 40.63 42.21 817,533 +2.08(+5.17%)
Feb 09, 2023 40.51 40.78 39.70 40.14 759,240 -0.16(-0.39%)
Feb 08, 2023 41.22 41.50 39.74 40.30 1,613,972 -0.92(-2.24%)
Feb 07, 2023 40.29 41.24 39.77 41.22 827,800 +1.33(+3.34%)
Feb 06, 2023 40.29 40.94 39.66 39.89 610,323 -0.62(-1.52%)
Feb 03, 2023 40.66 41.76 40.44 40.51 666,386 -0.42(-1.02%)
Feb 02, 2023 42.02 42.02 40.43 40.92 602,503 -0.84(-2.02%)
Feb 01, 2023 42.00 42.52 40.76 41.77 695,945 -0.69(-1.61%)
Jan 31, 2023 42.00 42.45 41.10 42.45 1,055,200 +0.23(+0.54%)
Jan 30, 2023 42.15 43.26 42.02 42.22 1,090,157 -0.66(-1.53%)
Jan 27, 2023 46.99 46.99 42.09 42.88 2,275,925 -4.64(-9.76%)
Jan 26, 2023 47.06 47.85 46.72 47.52 462,780 +0.78(+1.68%)
Jan 25, 2023 46.69 47.08 45.72 46.74 718,634 -0.16(-0.34%)
Jan 24, 2023 46.66 47.51 46.29 46.89 747,328 +0.01(+0.02%)
Jan 23, 2023 47.21 47.88 46.46 46.88 798,305 -0.13(-0.27%)
Jan 20, 2023 47.15 47.53 46.09 47.01 670,069 +0.36(+0.77%)
Jan 19, 2023 44.87 46.97 44.87 46.66 974,185 +1.46(+3.23%)
Jan 18, 2023 46.19 47.36 45.16 45.20 790,583 -0.70(-1.52%)
Jan 17, 2023 45.39 46.36 45.37 45.89 568,267 +0.55(+1.20%)
Jan 13, 2023 44.67 45.61 44.01 45.34 1,513,159 +0.71(+1.58%)
Jan 12, 2023 43.39 44.87 43.18 44.64 890,941 +1.50(+3.48%)
Jan 11, 2023 42.91 43.28 42.53 43.14 680,395 +0.48(+1.12%)
Jan 10, 2023 42.92 42.97 41.93 42.66 545,061 -0.05(-0.12%)
Jan 09, 2023 42.53 43.23 42.42 42.71 558,409 +0.90(+2.16%)
Jan 06, 2023 41.44 42.43 41.17 41.81 356,643 +1.01(+2.48%)
Jan 05, 2023 40.68 41.23 39.92 40.79 482,749 +0.11(+0.27%)
Jan 04, 2023 40.46 41.40 40.46 40.68 432,621 -0.52(-1.25%)
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.