Indicators

California Resources Corp (NY: CRC )

48.78 -1.41 (-2.81%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.90	46.84	44.90	46.05	1,907,586	+0.76(+1.68%)
Sep 27, 2018	44.55	45.79	44.35	45.29	1,635,599	+1.77(+4.06%)
Sep 26, 2018	42.92	44.93	42.34	43.53	1,698,304	-0.54(-1.23%)
Sep 25, 2018	44.31	45.60	43.91	44.07	2,499,219	-0.13(-0.30%)
Sep 24, 2018	39.61	44.42	39.40	44.20	6,559,030	+6.62(+17.63%)
Sep 21, 2018	37.48	38.41	36.72	37.58	2,055,442	+0.96(+2.62%)
Sep 20, 2018	38.88	38.88	36.51	36.62	1,454,737	-1.75(-4.55%)
Sep 19, 2018	37.65	39.07	37.46	38.36	1,564,547	+0.59(+1.56%)
Sep 18, 2018	36.13	38.57	35.68	37.78	1,977,965	+2.86(+8.18%)
Sep 17, 2018	35.99	36.08	34.81	34.92	1,258,126	-0.83(-2.31%)
Sep 14, 2018	36.23	36.77	35.59	35.74	1,080,835	-0.30(-0.84%)
Sep 13, 2018	36.54	36.91	35.37	36.05	1,079,069	-1.10(-2.96%)
Sep 12, 2018	37.30	37.86	36.06	37.15	1,406,314	+1.30(+3.63%)
Sep 11, 2018	33.52	36.33	33.33	35.85	1,685,022	+1.89(+5.56%)
Sep 10, 2018	35.28	36.21	33.84	33.96	1,261,934	-1.05(-3.01%)
Sep 07, 2018	34.12	35.53	33.69	35.01	1,491,523	-0.14(-0.40%)
Sep 06, 2018	37.90	38.59	34.92	35.16	1,975,181	-2.79(-7.35%)
Sep 05, 2018	38.31	38.99	36.88	37.95	1,443,678	-1.28(-3.27%)

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.