Indicators

California Resources Corp (NY: CRC )

48.78 -1.41 (-2.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.37	40.37	38.12	38.46	522,337	-1.87(-4.63%)
Apr 28, 2022	39.01	40.77	38.13	40.33	663,430	+1.61(+4.15%)
Apr 27, 2022	39.20	39.29	38.06	38.72	492,141	-0.33(-0.83%)
Apr 26, 2022	40.39	41.02	38.89	39.05	1,484,637	-1.13(-2.81%)
Apr 25, 2022	39.93	40.54	38.20	40.17	1,423,754	-0.95(-2.30%)
Apr 22, 2022	42.16	42.67	40.10	41.12	1,040,986	-1.55(-3.63%)
Apr 21, 2022	45.64	45.85	42.49	42.67	1,228,628	-2.29(-5.09%)
Apr 20, 2022	44.14	45.67	43.90	44.96	1,248,362	+1.24(+2.84%)
Apr 19, 2022	42.51	44.19	42.32	43.71	781,029	+0.67(+1.56%)
Apr 18, 2022	42.65	43.79	42.40	43.04	808,175	+0.20(+0.47%)
Apr 14, 2022	43.04	43.31	42.10	42.84	698,138	-0.13(-0.31%)
Apr 13, 2022	42.96	43.23	42.11	42.98	994,674	+0.79(+1.88%)
Apr 12, 2022	43.69	44.87	42.12	42.18	878,065	+0.14(+0.34%)
Apr 11, 2022	43.32	43.91	41.76	42.04	671,320	-1.69(-3.87%)
Apr 08, 2022	43.44	43.99	42.40	43.73	879,560	+0.37(+0.86%)
Apr 07, 2022	42.56	43.52	42.14	43.36	501,566	+1.50(+3.59%)
Apr 06, 2022	41.99	42.76	41.38	41.86	518,383	+0.33(+0.78%)
Apr 05, 2022	43.21	43.52	41.34	41.53	947,119	-1.62(-3.75%)
Apr 04, 2022	43.95	44.67	42.97	43.15	470,517	-0.47(-1.07%)

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.