Indicators

California Resources Corp (NY: CRC )

48.45 -0.33 (-0.68%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.477	9.761	9.268	9.676	1,997,714	+0.07(+0.69%)
Sep 27, 2019	9.534	10.07	9.423	9.610	2,007,529	-0.21(-2.13%)
Sep 26, 2019	9.809	9.956	9.249	9.818	3,986,582	-0.30(-3.00%)
Sep 25, 2019	9.629	10.25	9.458	10.12	2,420,965	+0.16(+1.62%)
Sep 24, 2019	10.43	10.74	9.704	9.961	2,792,181	-0.64(-6.00%)
Sep 23, 2019	10.43	10.88	10.29	10.60	4,061,337	-0.02(-0.18%)
Sep 20, 2019	11.25	11.52	10.24	10.62	12,681,992	+1.23(+13.15%)
Sep 19, 2019	13.62	13.76	8.841	9.382	21,929,358	-3.92(-29.46%)
Sep 18, 2019	13.04	13.45	12.79	13.30	3,093,780	-0.30(-2.23%)
Sep 17, 2019	15.07	15.16	12.87	13.60	7,694,872	-1.87(-12.08%)
Sep 16, 2019	13.09	15.52	12.63	15.47	13,655,266	+4.26(+37.99%)
Sep 13, 2019	11.36	11.81	10.90	11.21	2,007,318	+0.02(+0.17%)
Sep 12, 2019	10.62	11.28	9.676	11.19	2,694,806	-0.17(-1.50%)
Sep 11, 2019	11.70	12.60	10.95	11.36	4,572,511	+0.16(+1.44%)
Sep 10, 2019	11.35	12.93	11.00	11.20	6,451,571	+0.09(+0.77%)
Sep 09, 2019	9.799	11.17	9.790	11.12	4,368,170	+1.56(+16.27%)
Sep 06, 2019	9.107	9.581	8.614	9.562	2,919,688	+0.19(+2.02%)
Sep 05, 2019	8.689	9.818	8.566	9.372	4,129,269	+0.84(+9.90%)
Sep 04, 2019	8.319	8.528	7.968	8.528	2,700,524	+0.66(+8.44%)

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.