Skip to main content

California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.99 41.43 40.11 41.43 1,081,217 +0.22(+0.54%)
Jan 30, 2023 41.13 42.22 41.01 41.21 1,117,037 -0.64(-1.53%)
Jan 27, 2023 45.86 45.86 41.07 41.85 2,332,041 -4.53(-9.76%)
Jan 26, 2023 45.93 46.70 45.59 46.38 474,191 +0.77(+1.68%)
Jan 25, 2023 45.56 45.95 44.62 45.61 736,353 -0.16(-0.34%)
Jan 24, 2023 45.53 46.37 45.17 45.77 765,755 +0.01(+0.02%)
Jan 23, 2023 46.08 46.73 45.34 45.76 817,989 -0.13(-0.27%)
Jan 20, 2023 46.02 46.38 44.98 45.88 686,591 +0.35(+0.77%)
Jan 19, 2023 43.79 45.84 43.79 45.53 998,205 +1.43(+3.23%)
Jan 18, 2023 45.08 46.22 44.07 44.11 810,077 -0.68(-1.52%)
Jan 17, 2023 44.30 45.24 44.28 44.79 582,278 +0.53(+1.20%)
Jan 13, 2023 43.59 44.52 42.95 44.25 1,550,468 +0.69(+1.58%)
Jan 12, 2023 42.34 43.79 42.14 43.56 912,909 +1.46(+3.48%)
Jan 11, 2023 41.88 42.24 41.51 42.10 697,171 +0.47(+1.12%)
Jan 10, 2023 41.89 41.94 40.92 41.64 558,500 -0.05(-0.12%)
Jan 09, 2023 41.51 42.19 41.40 41.68 572,178 +0.88(+2.16%)
Jan 06, 2023 40.44 41.41 40.18 40.80 365,436 +0.99(+2.48%)
Jan 05, 2023 39.71 40.24 38.96 39.81 494,652 +0.11(+0.27%)
Jan 04, 2023 39.48 40.40 39.48 39.71 443,288 -0.50(-1.25%)
Jan 03, 2023 42.09 42.63 39.84 40.21 598,233 -1.98(-4.69%)
Dec 30, 2022 41.82 42.25 41.61 42.19 394,372 +0.16(+0.37%)
Dec 29, 2022 40.65 42.16 40.37 42.03 341,630 +1.25(+3.07%)
Dec 28, 2022 42.28 42.28 40.69 40.78 437,777 -1.59(-3.75%)
Dec 27, 2022 42.31 42.44 41.72 42.37 386,815 +0.19(+0.46%)
Dec 23, 2022 40.96 42.24 40.75 42.18 736,859 +1.66(+4.09%)
Dec 22, 2022 41.86 41.86 39.91 40.52 774,517 -1.43(-3.40%)
Dec 21, 2022 42.08 42.23 41.36 41.95 436,856 +0.85(+2.08%)
Dec 20, 2022 40.60 41.54 40.44 41.09 332,783 +0.26(+0.64%)
Dec 19, 2022 42.60 42.80 40.53 40.83 538,782 -1.03(-2.46%)
Dec 16, 2022 40.70 42.00 40.33 41.86 1,652,478 -0.15(-0.35%)
Dec 15, 2022 41.57 42.13 40.89 42.00 540,493 +0.16(+0.39%)
Dec 14, 2022 42.36 42.75 41.69 41.84 535,461 -0.08(-0.19%)
Dec 13, 2022 42.08 42.40 41.19 41.92 706,196 +1.06(+2.59%)
Dec 12, 2022 39.50 40.98 39.21 40.86 682,898 +1.75(+4.46%)
Dec 09, 2022 39.57 39.88 38.74 39.11 724,150 -0.34(-0.86%)
Dec 08, 2022 40.94 41.19 39.10 39.45 635,041 -0.58(-1.45%)
Dec 07, 2022 41.25 42.21 39.82 40.04 887,176 -0.87(-2.13%)
Dec 06, 2022 41.86 42.14 40.38 40.91 550,561 -1.03(-2.45%)
Dec 05, 2022 43.88 44.54 41.61 41.94 708,974 -1.36(-3.14%)
Dec 02, 2022 43.13 44.12 43.06 43.29 606,916 -0.04(-0.09%)
Dec 01, 2022 44.65 44.79 43.28 43.33 352,616 -0.67(-1.52%)
Nov 30, 2022 43.78 44.05 42.83 44.00 557,299 +0.95(+2.21%)
Nov 29, 2022 43.67 44.12 42.75 43.05 733,092 +0.14(+0.34%)
Nov 28, 2022 43.32 43.80 42.85 42.90 469,084 -1.67(-3.74%)
Nov 25, 2022 43.66 45.60 43.65 44.57 334,459 +1.62(+3.77%)
Nov 23, 2022 43.79 44.38 42.83 42.95 633,439 -1.51(-3.40%)
Nov 22, 2022 43.73 44.51 43.22 44.46 468,909 +1.65(+3.85%)
Nov 21, 2022 42.88 43.42 41.42 42.82 698,247 -1.21(-2.76%)
Nov 18, 2022 43.40 44.27 42.08 44.03 538,742 -0.35(-0.78%)
Nov 17, 2022 43.91 44.93 43.64 44.38 496,365 -0.32(-0.71%)
Nov 16, 2022 44.88 45.42 43.64 44.70 644,814 -0.86(-1.88%)
Nov 15, 2022 45.82 46.31 44.42 45.55 671,967 +0.62(+1.37%)
Nov 14, 2022 46.03 46.89 44.91 44.94 618,093 -1.44(-3.10%)
Nov 11, 2022 46.15 46.44 45.35 46.37 931,252 +1.62(+3.62%)
Nov 10, 2022 44.91 45.55 44.42 44.75 704,304 +0.85(+1.93%)
Nov 09, 2022 45.11 45.24 43.80 43.91 619,438 -2.36(-5.10%)
Nov 08, 2022 46.73 46.96 45.86 46.27 570,302 -0.60(-1.27%)
Nov 07, 2022 47.21 47.72 46.01 46.86 548,232 -0.16(-0.35%)
Nov 04, 2022 45.52 47.10 45.32 47.03 953,089 +2.16(+4.81%)
Nov 03, 2022 44.74 46.05 42.93 44.87 1,232,263 +2.25(+5.29%)
Nov 02, 2022 43.34 44.80 42.26 42.62 627,843 -0.99(-2.28%)
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.