Indicators

California Resources Corp (NY: CRC )

47.87 -0.35 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.44	18.44	18.44	0	+0.50(+2.80%)
Dec 28, 2017	17.09	18.11	17.03	17.94	1,609,834	+0.85(+5.00%)
Dec 27, 2017	16.95	17.21	16.72	17.08	1,597,665	+0.07(+0.39%)
Dec 26, 2017	16.30	17.04	16.21	17.02	1,010,669	+0.82(+5.03%)
Dec 22, 2017	16.28	16.39	15.95	16.20	936,326	-0.09(-0.58%)
Dec 21, 2017	15.99	16.56	15.76	16.30	1,726,206	+0.23(+1.42%)
Dec 20, 2017	15.51	16.35	15.33	16.07	926,725	+0.65(+4.25%)
Dec 19, 2017	16.06	16.27	15.42	15.42	1,321,037	-0.67(-4.19%)
Dec 18, 2017	15.43	16.12	15.19	16.09	1,309,457	+0.82(+5.34%)
Dec 15, 2017	15.55	15.58	15.13	15.27	2,370,709	-0.14(-0.92%)
Dec 14, 2017	15.00	15.66	15.00	15.42	1,333,219	+0.20(+1.31%)
Dec 13, 2017	15.94	16.01	15.01	15.22	1,782,461	-0.57(-3.61%)
Dec 12, 2017	16.37	16.46	15.61	15.79	1,505,026	-0.46(-2.80%)
Dec 11, 2017	16.05	16.60	16.00	16.24	976,596	+0.36(+2.27%)
Dec 08, 2017	16.41	16.57	15.82	15.88	1,178,118	+0.00(+0.00%)
Dec 07, 2017	15.77	15.99	15.58		1,088,945	+0.00(+0.00%)
Dec 06, 2017	17.03	17.03	15.50	15.89	2,912,756	-1.60(-9.16%)
Dec 05, 2017	17.27	17.74	16.97	17.49	1,555,994	+0.26(+1.49%)
Dec 04, 2017		17.64	16.02	17.24	2,611,949	+0.68(+4.13%)

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.