Indicators

California Resources Corp (NY: CRC )

50.19 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	1.243	1.290	1.196	1.262	2,870,389	+0.02(+1.53%)
May 28, 2020	1.338	1.347	1.243	1.243	1,661,354	-0.09(-7.09%)
May 27, 2020	1.414	1.423	1.234	1.338	3,921,233	-0.05(-3.43%)
May 26, 2020	1.442	1.452	1.376	1.385	1,893,575	+0.02(+1.39%)
May 22, 2020	1.499	1.509	1.328	1.366	2,836,982	-0.12(-8.28%)
May 21, 2020	1.528	1.556	1.442	1.490	2,292,175	-0.07(-4.27%)
May 20, 2020	1.509	1.585	1.490	1.556	2,211,659	+0.11(+7.89%)
May 19, 2020	1.509	1.594	1.423	1.442	2,379,568	-0.08(-5.00%)
May 18, 2020	1.537	1.604	1.395	1.518	4,471,848	+0.10(+7.38%)
May 15, 2020	1.253	1.499	1.243	1.414	4,464,347	+0.22(+18.25%)
May 14, 2020	1.338	1.366	1.139	1.196	4,616,369	-0.24(-16.56%)
May 13, 2020	1.442	1.642	1.328	1.433	4,702,477	-0.12(-7.93%)
May 12, 2020	2.078	2.078	1.423	1.556	6,784,057	-0.75(-32.51%)
May 11, 2020	2.239	2.410	2.201	2.306	1,738,506	+0.06(+2.53%)
May 08, 2020	2.126	2.277	2.097	2.249	2,097,912	+0.16(+7.73%)
May 07, 2020	2.230	2.258	1.993	2.088	2,955,310	-0.10(-4.76%)
May 06, 2020	2.467	2.467	2.182	2.192	1,567,291	-0.22(-9.05%)
May 05, 2020	2.439	2.496	2.277	2.410	2,343,046	+0.14(+6.28%)
May 04, 2020	2.135	2.372	1.898	2.268	1,918,384	+0.09(+4.37%)

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.