Skip to main content

California Resources Corp (NY: CRC )

55.10 +0.17 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.96 52.64 51.91 52.45 733,340 +0.76(+1.46%)
Jul 28, 2023 50.88 51.71 50.44 51.70 487,434 +1.11(+2.20%)
Jul 27, 2023 50.60 51.33 50.14 50.59 700,393 +0.37(+0.74%)
Jul 26, 2023 49.90 50.44 49.75 50.21 587,649 -0.21(-0.41%)
Jul 25, 2023 49.64 50.84 49.50 50.42 613,999 +0.59(+1.18%)
Jul 24, 2023 48.89 50.12 48.69 49.83 1,091,580 +1.41(+2.90%)
Jul 21, 2023 48.71 48.71 47.98 48.42 599,074 +0.10(+0.20%)
Jul 20, 2023 47.54 48.38 47.36 48.32 787,077 +1.01(+2.14%)
Jul 19, 2023 46.51 47.51 46.39 47.31 743,555 +0.80(+1.71%)
Jul 18, 2023 45.43 47.04 45.42 46.52 1,024,208 +1.08(+2.38%)
Jul 17, 2023 44.69 45.67 44.37 45.43 622,095 +0.82(+1.83%)
Jul 14, 2023 46.16 46.16 44.61 44.62 659,316 -1.68(-3.63%)
Jul 13, 2023 46.58 47.66 46.20 46.30 824,113 -0.05(-0.11%)
Jul 12, 2023 46.27 46.64 46.05 46.35 463,021 +0.47(+1.03%)
Jul 11, 2023 45.18 45.94 44.87 45.88 446,640 +1.01(+2.26%)
Jul 10, 2023 44.19 44.86 44.05 44.86 732,386 +0.60(+1.36%)
Jul 07, 2023 43.41 44.82 43.41 44.26 858,243 +0.69(+1.58%)
Jul 06, 2023 44.28 44.47 42.93 43.58 533,597 -0.95(-2.14%)
Jul 05, 2023 44.76 44.98 44.13 44.53 886,033 +0.04(+0.09%)
Jul 03, 2023 44.39 44.99 44.39 44.49 350,111 -0.04(-0.09%)
Jun 30, 2023 45.23 45.30 44.53 44.53 618,112 -0.41(-0.92%)
Jun 29, 2023 44.65 45.16 44.55 44.94 716,340 +0.56(+1.26%)
Jun 28, 2023 43.14 44.64 42.93 44.38 1,118,976 +0.91(+2.10%)
Jun 27, 2023 42.20 43.78 42.18 43.47 860,642 +0.96(+2.27%)
Jun 26, 2023 41.86 42.90 41.86 42.50 891,540 +0.73(+1.74%)
Jun 23, 2023 41.65 42.00 41.46 41.78 1,628,490 -0.50(-1.19%)
Jun 22, 2023 42.27 42.56 41.92 42.28 1,163,489 -0.63(-1.47%)
Jun 21, 2023 42.83 43.79 42.67 42.91 1,118,305 +0.21(+0.48%)
Jun 20, 2023 43.03 43.44 42.23 42.70 2,215,217 -0.88(-2.01%)
Jun 16, 2023 42.53 43.60 41.94 43.58 17,936,560 +1.49(+3.55%)
Jun 15, 2023 41.85 42.72 41.73 42.08 1,308,844 +3.33(+8.58%)
May 08, 2023 38.96 39.51 38.50 38.76 776,230 +0.44(+1.15%)
May 05, 2023 38.74 39.13 38.15 38.32 653,175 +0.81(+2.16%)
May 04, 2023 38.13 38.50 36.81 37.51 454,873 -0.49(-1.28%)
May 03, 2023 38.58 38.94 37.64 37.99 807,815 -1.27(-3.23%)
May 02, 2023 39.36 40.71 38.36 39.26 877,381 -0.01(-0.02%)
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.