Indicators

California Resources Corp (NY: CRC )

50.19 +0.10 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.54	43.91	42.84	43.07	655,838	+0.40(+0.94%)
Jul 28, 2022	41.88	43.29	41.58	42.67	642,341	+1.13(+2.73%)
Jul 27, 2022	40.17	41.55	39.91	41.54	499,984	+1.79(+4.49%)
Jul 26, 2022	40.43	40.72	39.53	39.75	419,274	-0.06(-0.14%)
Jul 25, 2022	38.47	39.94	38.26	39.81	789,755	+1.57(+4.12%)
Jul 22, 2022	39.23	39.67	38.03	38.23	436,733	-1.17(-2.97%)
Jul 21, 2022	39.14	39.78	38.75	39.40	586,393	-0.79(-1.96%)
Jul 20, 2022	39.15	40.22	38.76	40.19	665,747	+0.74(+1.87%)
Jul 19, 2022	39.34	40.39	38.65	39.45	713,231	-1.12(-2.77%)
Jul 18, 2022	40.15	41.43	39.90	40.58	865,430	+1.20(+3.05%)
Jul 15, 2022	40.26	40.26	38.21	39.38	727,968	+0.63(+1.64%)
Jul 14, 2022	37.63	38.75	37.35	38.74	451,365	-0.32(-0.81%)
Jul 13, 2022	36.77	39.47	36.77	39.06	484,340	+1.63(+4.36%)
Jul 12, 2022	37.23	38.10	36.58	37.43	526,353	-0.39(-1.04%)
Jul 11, 2022	37.03	38.40	36.95	37.82	728,799	-0.07(-0.18%)
Jul 08, 2022	38.11	38.12	37.30	37.89	647,440	+0.24(+0.64%)
Jul 07, 2022	37.57	38.24	37.31	37.65	937,585	+1.26(+3.46%)
Jul 06, 2022	36.41	37.48	35.00	36.39	752,767	-0.46(-1.25%)
Jul 05, 2022	37.45	37.62	35.54	36.85	1,543,713	-1.34(-3.52%)

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.