Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

51.97 -0.35 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.01 32.85 30.83 31.34 1,649,268 +1.21(+4.02%)
Oct 30, 2018 28.60 30.18 28.11 30.13 1,641,637 +0.72(+2.45%)
Oct 29, 2018 31.30 31.49 28.58 29.41 1,564,763 -1.80(-5.77%)
Oct 26, 2018 31.00 32.01 30.13 31.21 1,399,900 -0.91(-2.83%)
Oct 25, 2018 31.33 32.76 30.71 32.12 1,675,932 +1.36(+4.42%)
Oct 24, 2018 34.11 34.43 30.73 30.76 2,258,626 -2.54(-7.63%)
Oct 23, 2018 31.95 33.97 31.71 33.30 1,575,580 -0.97(-2.83%)
Oct 22, 2018 34.84 34.86 33.44 34.27 1,083,100 -0.83(-2.36%)
Oct 19, 2018 36.48 36.93 34.69 35.10 1,177,800 -0.87(-2.42%)
Oct 18, 2018 35.97 36.93 35.51 35.97 1,616,461 -1.54(-4.11%)
Oct 17, 2018 38.79 38.96 36.50 37.51 1,372,345 -1.85(-4.70%)
Oct 16, 2018 38.84 39.48 37.86 39.36 862,211 +0.86(+2.23%)
Oct 15, 2018 39.84 40.29 37.90 38.50 1,360,958 -0.80(-2.04%)
Oct 12, 2018 39.94 40.99 37.75 39.30 2,003,700 +0.66(+1.71%)
Oct 11, 2018 39.03 41.33 38.01 38.64 2,198,682 -1.56(-3.88%)
Oct 10, 2018 44.02 44.02 40.00 40.20 2,416,113 -4.19(-9.44%)
Oct 09, 2018 45.13 46.00 43.80 44.39 1,321,482 -0.16(-0.36%)
Oct 08, 2018 44.61 45.76 44.02 44.55 1,280,294 -1.59(-3.45%)
Oct 05, 2018 48.16 48.37 44.63 46.14 1,527,900 -1.84(-3.83%)
Oct 04, 2018 49.29 50.05 47.66 47.98 1,672,456 -1.99(-3.98%)
Oct 03, 2018 48.61 50.34 48.38 49.97 1,757,479 +1.35(+2.78%)
Oct 02, 2018 48.71 49.42 47.53 48.62 1,395,418 -0.21(-0.43%)
Oct 01, 2018 49.04 49.04 47.85 48.83 1,255,106 +0.30(+0.62%)
Sep 28, 2018 47.32 49.36 47.31 48.53 1,810,100 +0.80(+1.68%)
Sep 27, 2018 46.95 48.26 46.74 47.73 1,552,013 +1.86(+4.05%)
Sep 26, 2018 45.23 47.35 44.62 45.87 1,611,514 -0.57(-1.23%)
Sep 25, 2018 46.70 48.06 46.27 46.44 2,371,498 -0.14(-0.30%)
Sep 24, 2018 41.74 46.81 41.52 46.58 6,223,835 +6.98(+17.63%)
Sep 21, 2018 39.50 40.48 38.70 39.60 1,950,400 +1.01(+2.62%)
Sep 20, 2018 40.97 40.97 38.48 38.59 1,380,394 -1.84(-4.55%)
Sep 19, 2018 39.68 41.17 39.48 40.43 1,484,592 +0.62(+1.56%)
Sep 18, 2018 38.08 40.65 37.60 39.81 1,876,883 +3.01(+8.18%)
Sep 17, 2018 37.93 38.02 36.69 36.80 1,193,831 -0.87(-2.31%)
Sep 14, 2018 38.18 38.75 37.51 37.67 1,025,600 -0.32(-0.84%)
Sep 13, 2018 38.51 38.90 37.28 37.99 1,023,924 -1.16(-2.96%)
Sep 12, 2018 39.31 39.90 38.00 39.15 1,334,446 +1.37(+3.63%)
Sep 11, 2018 35.33 38.29 35.12 37.78 1,598,910 +1.99(+5.56%)
Sep 10, 2018 37.18 38.16 35.66 35.79 1,197,444 -1.11(-3.01%)
Sep 07, 2018 35.96 37.44 35.50 36.90 1,415,300 -0.15(-0.40%)
Sep 06, 2018 39.94 40.67 36.80 37.05 1,874,241 -2.94(-7.35%)
Sep 05, 2018 40.37 41.09 38.87 39.99 1,369,900 -1.35(-3.27%)
Sep 04, 2018 42.37 42.49 39.61 41.34 2,050,587 -0.20(-0.48%)
Aug 31, 2018 41.54 41.54 41.54 0 +1.22(+3.03%)
Aug 30, 2018 39.01 41.17 38.90 40.32 2,125,278 +1.32(+3.38%)
Aug 29, 2018 37.12 39.46 36.42 39.00 3,008,231 +2.39(+6.53%)
Aug 28, 2018 36.77 37.30 35.55 36.61 1,579,527 +0.01(+0.03%)
Aug 27, 2018 35.92 37.89 35.82 36.60 2,190,260 +0.82(+2.29%)
Aug 24, 2018 35.16 36.15 34.77 35.78 1,276,000 +1.58(+4.62%)
Aug 23, 2018 34.04 34.28 32.65 34.20 1,864,224 -0.45(-1.30%)
Aug 22, 2018 33.83 34.94 33.60 34.65 2,384,513 +1.95(+5.96%)
Aug 21, 2018 31.03 32.91 31.00 32.70 2,191,882 +2.25(+7.39%)
Aug 20, 2018 29.10 30.90 28.95 30.45 1,050,045 +1.18(+4.03%)
Aug 17, 2018 29.37 29.85 28.56 29.27 1,605,600 +0.31(+1.07%)
Aug 16, 2018 29.14 29.40 28.15 28.96 1,288,770 +0.27(+0.94%)
Aug 15, 2018 31.19 31.26 27.32 28.69 3,738,597 -3.39(-10.57%)
Aug 14, 2018 32.46 33.14 31.66 32.08 1,697,345 +0.43(+1.36%)
Aug 13, 2018 34.82 34.86 31.60 31.65 2,324,596 -3.34(-9.55%)
Aug 10, 2018 33.95 35.17 33.91 34.99 1,339,400 +0.83(+2.43%)
Aug 09, 2018 34.54 34.61 33.69 34.16 1,119,602 -0.18(-0.52%)
Aug 08, 2018 35.05 35.40 33.85 34.34 1,300,075 -1.45(-4.05%)
Aug 07, 2018 36.96 37.70 35.53 35.79 1,483,827 -0.35(-0.97%)
Aug 06, 2018 34.50 37.62 33.58 36.14 2,569,081 +1.64(+4.75%)
Aug 03, 2018 34.17 35.63 31.98 34.50 4,280,500 -0.57(-1.63%)
Aug 02, 2018 34.75 35.67 34.17 35.07 1,412,962 +0.02(+0.06%)
Aug 01, 2018 35.77 35.77 33.64 35.05 1,871,896 -1.36(-3.74%)
Jul 31, 2018 36.25 36.83 35.36 36.41 1,226,633 +0.13(+0.36%)
Jul 30, 2018 36.88 37.51 36.11 36.28 1,552,159 +0.08(+0.22%)
Jul 27, 2018 36.52 37.23 35.73 36.20 1,460,000 -0.74(-2.00%)
Jul 26, 2018 38.84 39.14 36.77 36.94 1,914,781 -2.09(-5.35%)
Jul 25, 2018 39.42 40.12 38.71 39.03 1,842,452 -0.45(-1.14%)
Jul 24, 2018 40.49 41.14 39.31 39.48 1,536,203 -0.82(-2.03%)
Jul 23, 2018 40.35 40.70 39.40 40.30 1,180,303 +0.77(+1.95%)
Jul 20, 2018 40.38 38.59 39.53 1,461,347 -0.11(-0.28%)
Jul 19, 2018 39.31 41.00 39.25 39.64 1,340,172 +0.13(+0.33%)
Jul 18, 2018 39.05 39.92 37.71 39.51 1,667,354 -0.59(-1.47%)
Jul 17, 2018 39.22 40.34 38.59 40.10 1,761,692 +0.53(+1.34%)
Jul 16, 2018 39.17 40.68 38.05 39.57 2,017,315 -0.96(-2.37%)
Jul 13, 2018 41.03 42.08 40.26 40.53 2,014,965 -0.36(-0.88%)
Jul 12, 2018 43.09 43.29 40.20 40.89 2,332,363 -1.74(-4.08%)
Jul 11, 2018 45.04 46.53 42.16 42.63 2,841,170 -3.86(-8.30%)
Jul 10, 2018 47.99 48.85 45.10 46.49 2,478,350 -0.71(-1.50%)
Jul 09, 2018 44.88 47.81 44.85 47.20 2,061,485 +2.53(+5.66%)
Jul 06, 2018 43.85 45.43 43.66 44.67 943,804 +0.00(+0.00%)
Jul 05, 2018 44.96 45.23 43.73 44.67 1,195,321 +0.14(+0.31%)
Jul 03, 2018 44.53 44.53 44.53 0 +0.35(+0.79%)
Jul 02, 2018 44.69 45.05 43.38 44.18 1,854,342 -1.26(-2.77%)
Jun 29, 2018 45.31 46.46 44.69 45.44 1,669,049 +0.57(+1.27%)
Jun 28, 2018 43.99 45.44 42.43 44.87 1,842,505 +0.83(+1.88%)
Jun 27, 2018 43.00 45.90 42.84 44.04 2,722,318 +2.03(+4.83%)
Jun 26, 2018 41.00 42.48 40.20 42.01 1,579,899 +1.56(+3.86%)
Jun 25, 2018 42.85 43.01 40.17 40.45 1,572,199 -2.26(-5.29%)
Jun 22, 2018 41.73 45.28 41.73 42.71 5,501,830 +3.85(+9.91%)
Jun 21, 2018 38.89 39.97 38.02 38.86 1,808,652 -1.16(-2.90%)
Jun 20, 2018 38.21 40.28 37.52 40.02 1,774,426 +2.91(+7.84%)
Jun 19, 2018 35.02 37.25 34.52 37.11 1,508,975 +0.62(+1.70%)
Jun 18, 2018 35.38 37.50 35.08 36.49 1,929,478 +1.43(+4.08%)
Jun 15, 2018 37.61 34.40 35.06 4,512,323 -2.55(-6.78%)
Jun 14, 2018 38.52 39.23 37.13 37.61 1,745,747 -0.55(-1.44%)
Jun 13, 2018 39.55 39.99 37.54 38.16 2,067,416 -1.80(-4.50%)
Jun 12, 2018 40.49 41.15 39.81 39.96 1,457,787 -0.50(-1.24%)
Jun 11, 2018 39.78 41.33 39.38 40.46 1,788,066 +0.09(+0.22%)
Jun 08, 2018 40.05 40.55 38.94 40.37 1,502,651 +0.11(+0.27%)
Jun 07, 2018 38.18 41.00 38.18 40.26 2,626,116 +2.48(+6.56%)
Jun 06, 2018 36.72 37.78 1,691,522 +0.00(+0.00%)
Jun 05, 2018 36.49 37.88 35.70 37.78 1,500,831 +0.75(+2.03%)
Jun 04, 2018 36.70 37.26 36.00 37.03 1,277,655 +0.42(+1.15%)
Jun 01, 2018 36.61 37.95 35.51 36.61 2,097,533 -0.13(-0.35%)
May 31, 2018 34.50 37.30 34.32 36.74 2,577,382 +1.48(+4.20%)
May 30, 2018 33.58 35.77 33.48 35.26 2,951,343 +2.49(+7.60%)
May 29, 2018 31.58 33.48 31.58 32.77 1,998,361 +0.38(+1.17%)
May 25, 2018 32.39 32.39 32.39 0 -3.84(-10.60%)
May 24, 2018 35.19 36.98 34.55 36.23 1,846,685 -0.28(-0.77%)
May 23, 2018 37.23 38.19 35.41 36.51 3,012,056 -1.63(-4.27%)
May 22, 2018 38.17 40.72 37.62 38.14 4,693,631 +0.13(+0.34%)
May 21, 2018 36.13 38.20 35.83 38.01 2,355,614 +2.08(+5.79%)
May 18, 2018 36.80 37.54 35.72 35.93 1,659,702 -0.95(-2.58%)
May 17, 2018 35.55 37.89 35.41 36.88 2,880,368 +1.86(+5.31%)
May 16, 2018 34.50 35.47 33.80 35.02 1,884,724 +0.45(+1.30%)
May 15, 2018 35.71 35.77 34.03 34.57 2,340,460 -1.00(-2.81%)
May 14, 2018 34.50 35.78 34.40 35.57 1,740,463 +1.26(+3.67%)
May 11, 2018 33.12 34.91 32.90 34.31 2,187,162 +1.25(+3.78%)
May 10, 2018 31.54 33.45 31.52 33.06 2,185,515 +1.65(+5.25%)
May 09, 2018 33.75 33.97 31.31 31.41 3,073,937 -1.33(-4.06%)
May 08, 2018 31.99 32.91 29.94 32.74 3,355,993 +0.65(+2.03%)
May 07, 2018 32.04 33.89 31.31 32.09 3,836,008 +0.51(+1.61%)
May 04, 2018 27.58 33.96 27.06 31.58 6,731,386 +5.79(+22.45%)
May 03, 2018 26.04 26.48 25.33 25.79 1,961,696 -0.43(-1.64%)
May 02, 2018 24.47 26.49 24.45 26.22 2,433,311 +1.76(+7.20%)
May 01, 2018 25.25 25.50 24.00 24.46 2,050,137 -0.99(-3.89%)
Apr 30, 2018 24.20 25.58 24.12 25.45 1,775,270 +0.94(+3.84%)
Apr 27, 2018 24.56 25.05 24.15 24.51 1,327,139 -0.75(-2.97%)
Apr 26, 2018 25.79 26.64 24.66 25.26 2,629,558 -0.28(-1.10%)
Apr 25, 2018 23.83 25.60 23.69 25.54 3,177,189 +1.54(+6.42%)
Apr 24, 2018 23.59 24.73 23.32 24.00 1,930,147 +0.65(+2.78%)
Apr 23, 2018 23.23 23.47 22.61 23.35 2,621,799 -0.36(-1.52%)
Apr 20, 2018 23.24 23.93 22.45 23.71 1,730,745 -0.06(-0.25%)
Apr 19, 2018 24.35 24.85 23.26 23.77 1,836,845 -0.27(-1.12%)
Apr 18, 2018 23.48 25.32 23.41 24.04 3,268,063 +1.08(+4.70%)
Apr 17, 2018 22.38 23.09 21.84 22.96 1,245,042 +0.55(+2.45%)
Apr 16, 2018 22.16 22.72 21.50 22.41 1,818,426 +0.15(+0.67%)
Apr 13, 2018 21.75 22.48 21.69 22.26 1,330,829 +0.70(+3.25%)
Apr 12, 2018 21.25 21.96 20.46 21.56 1,203,716 +0.31(+1.46%)
Apr 11, 2018 20.53 22.03 20.25 21.25 2,460,842 +0.78(+3.81%)
Apr 10, 2018 18.70 21.01 18.61 20.47 3,243,861 +2.41(+13.34%)
Apr 09, 2018 18.41 18.72 17.78 18.06 1,168,137 +0.10(+0.56%)
Apr 06, 2018 18.90 19.11 17.43 17.96 1,914,495 -1.18(-6.17%)
Apr 05, 2018 17.64 19.28 17.33 19.14 2,067,612 +1.64(+9.37%)
Apr 04, 2018 16.57 17.61 16.50 17.50 1,210,012 +0.41(+2.40%)
Apr 03, 2018 16.32 17.09 16.26 17.09 1,119,994 +1.01(+6.28%)
Apr 02, 2018 17.00 17.05 15.72 16.08 1,510,506 -1.07(-6.24%)
Mar 29, 2018 17.15 17.15 17.15 0 +0.74(+4.51%)
Mar 28, 2018 16.19 16.73 16.10 16.41 1,451,866 +0.17(+1.05%)
Mar 27, 2018 18.10 18.17 16.12 16.24 2,320,662 -1.63(-9.12%)
Mar 26, 2018 17.60 18.07 17.22 17.87 1,773,847 +0.63(+3.65%)
Mar 23, 2018 16.19 17.90 15.94 17.24 2,455,127 +1.24(+7.75%)
Mar 22, 2018 16.19 16.80 15.72 16.00 1,702,799 -0.70(-4.19%)
Mar 21, 2018 14.96 16.87 14.86 16.70 2,450,946 +1.92(+12.99%)
Mar 20, 2018 14.42 14.98 14.32 14.78 1,087,044 +0.57(+4.01%)
Mar 19, 2018 14.74 14.87 13.98 14.21 1,028,142 -0.68(-4.57%)
Mar 16, 2018 14.44 15.13 14.17 14.89 2,853,321 +0.56(+3.91%)
Mar 15, 2018 14.84 15.16 14.17 14.33 1,093,356 -0.38(-2.58%)
Mar 14, 2018 14.51 14.71 14.34 14.71 752,926 +0.40(+2.80%)
Mar 13, 2018 14.50 14.80 14.19 14.31 1,271,570 -0.13(-0.90%)
Mar 12, 2018 14.47 14.74 14.11 14.44 1,210,792 -0.03(-0.21%)
Mar 09, 2018 14.41 14.63 14.11 14.47 2,044,524 +0.21(+1.47%)
Mar 08, 2018 14.00 14.30 13.64 14.26 1,096,562 +0.29(+2.08%)
Mar 07, 2018 14.22 13.51 13.97 2,144,013 -0.09(-0.64%)
Mar 06, 2018 14.77 14.93 13.93 14.06 1,796,164 -0.60(-4.09%)
Mar 05, 2018 14.88 15.13 14.30 14.66 2,274,576 -0.32(-2.14%)
Mar 02, 2018 13.72 15.18 13.51 14.98 1,668,068 +0.96(+6.85%)
Mar 01, 2018 14.00 14.40 13.26 14.02 2,695,818 -0.09(-0.64%)
Feb 28, 2018 16.02 16.04 14.10 14.11 4,178,288 -1.61(-10.24%)
Feb 27, 2018 18.65 18.75 15.40 15.72 6,304,138 -4.39(-21.83%)
Feb 26, 2018 20.42 20.45 19.62 20.11 1,240,917 -0.12(-0.59%)
Feb 23, 2018 19.51 20.35 19.01 20.23 1,359,899 +0.84(+4.33%)
Feb 22, 2018 18.66 19.99 18.47 19.39 920,432 +1.05(+5.73%)
Feb 21, 2018 19.01 19.20 18.34 18.34 795,067 -0.75(-3.93%)
Feb 20, 2018 19.26 19.75 18.96 19.09 664,528 -0.08(-0.42%)
Feb 16, 2018 19.17 19.17 19.17 0 -0.20(-1.03%)
Feb 15, 2018 18.99 19.59 18.07 19.37 1,317,976 +0.42(+2.22%)
Feb 14, 2018 17.99 19.17 17.81 18.95 1,166,946 +0.64(+3.50%)
Feb 13, 2018 18.44 18.74 18.14 18.31 817,855 -0.43(-2.29%)
Feb 12, 2018 18.33 19.29 18.18 18.74 1,870,938 +0.87(+4.87%)
Feb 09, 2018 18.35 18.54 16.82 17.87 3,094,620 -0.04(-0.22%)
Feb 08, 2018 19.73 20.30 17.87 17.91 2,491,007 -1.33(-6.91%)
Feb 07, 2018 20.89 20.93 19.18 19.24 1,681,113 -1.57(-7.54%)
Feb 06, 2018 19.26 21.08 19.21 20.81 1,676,090 +0.87(+4.36%)
Feb 05, 2018 20.01 21.45 19.64 19.94 1,435,096 -0.70(-3.39%)
Feb 02, 2018 22.44 22.44 20.37 20.64 1,624,835 -2.31(-10.07%)
Feb 01, 2018 21.91 23.12 21.61 22.95 1,824,584 +1.82(+8.61%)
Jan 31, 2018 21.68 22.14 20.51 21.13 2,007,664 -0.47(-2.18%)
Jan 30, 2018 22.39 22.40 21.34 21.60 1,655,165 -1.55(-6.70%)
Jan 29, 2018 24.18 24.18 23.12 23.15 954,971 -1.22(-5.01%)
Jan 26, 2018 24.47 24.95 24.15 24.37 1,017,945 +0.10(+0.41%)
Jan 25, 2018 24.50 25.06 24.14 24.27 1,099,200 +0.02(+0.08%)
Jan 24, 2018 23.80 24.39 23.21 24.25 1,300,816 +0.58(+2.45%)
Jan 23, 2018 23.40 23.79 22.82 23.67 1,021,509 +0.55(+2.38%)
Jan 22, 2018 22.50 23.18 22.44 23.12 1,994,908 +0.61(+2.71%)
Jan 19, 2018 22.47 22.68 21.93 22.51 1,154,310 -0.51(-2.22%)
Jan 18, 2018 23.65 23.92 22.78 23.02 1,375,478 -0.65(-2.75%)
Jan 17, 2018 22.27 23.81 22.05 23.67 1,495,162 +1.66(+7.54%)
Jan 16, 2018 22.76 23.18 21.98 22.01 1,871,995 +0.07(+0.32%)
Jan 12, 2018 21.94 21.94 21.94 0 +0.39(+1.81%)
Jan 11, 2018 20.83 22.50 20.78 21.55 3,028,572 +0.86(+4.16%)
Jan 10, 2018 21.10 20.43 20.69 1,345,311 -0.17(-0.81%)
Jan 09, 2018 20.34 21.00 20.17 20.86 1,353,245 +0.51(+2.51%)
Jan 08, 2018 20.71 20.85 20.13 20.35 870,062 -0.44(-2.12%)
Jan 05, 2018 20.74 21.21 19.98 20.79 1,845,612 -0.30(-1.42%)
Jan 04, 2018 20.50 21.30 19.89 21.09 1,970,055 +0.72(+3.53%)
Jan 03, 2018 20.25 20.72 20.14 20.37 2,256,720 +0.38(+1.90%)
Jan 02, 2018 19.63 19.92 19.62 19.99 1,495,427 +0.55(+2.83%)
Dec 29, 2017 19.44 19.44 19.44 0 +0.53(+2.80%)
Dec 28, 2017 18.02 19.09 17.95 18.91 1,527,135 +0.90(+5.00%)
Dec 27, 2017 17.87 18.14 17.63 18.01 1,515,591 +0.07(+0.39%)
Dec 26, 2017 17.18 17.96 17.09 17.94 958,750 +0.86(+5.04%)
Dec 22, 2017 17.16 17.28 16.81 17.08 888,226 -0.10(-0.58%)
Dec 21, 2017 16.86 17.46 16.61 17.18 1,637,529 +0.24(+1.42%)
Dec 20, 2017 16.35 17.24 16.16 16.94 879,118 +0.69(+4.25%)
Dec 19, 2017 16.93 17.15 16.25 16.25 1,253,174 -0.71(-4.19%)
Dec 18, 2017 16.27 16.99 16.01 16.96 1,242,189 +0.86(+5.34%)
Dec 15, 2017 16.39 16.42 15.95 16.10 2,248,923 -0.15(-0.92%)
Dec 14, 2017 15.81 16.51 15.81 16.25 1,264,730 +0.21(+1.31%)
Dec 13, 2017 16.80 16.88 15.82 16.04 1,690,894 -0.60(-3.61%)
Dec 12, 2017 17.26 17.35 16.46 16.64 1,427,711 -0.48(-2.80%)
Dec 11, 2017 16.92 17.50 16.87 17.12 926,427 +0.38(+2.27%)
Dec 08, 2017 17.30 17.47 16.68 16.74 1,117,597 +0.00(+0.00%)
Dec 07, 2017 16.62 16.86 16.42 1,033,005 +0.00(+0.00%)
Dec 06, 2017 17.95 17.95 16.34 16.75 2,763,124 -1.69(-9.16%)
Dec 05, 2017 18.20 18.70 17.89 18.44 1,476,061 +0.27(+1.49%)
Dec 04, 2017 18.59 16.89 18.17 2,477,770 +0.72(+4.13%)
Dec 01, 2017 16.14 17.84 16.14 17.45 2,618,876 +1.72(+10.93%)
Nov 30, 2017 15.18 16.25 15.18 15.73 2,537,622 +0.83(+5.57%)
Nov 29, 2017 15.01 15.41 14.79 14.90 1,149,225 -0.15(-1.00%)
Nov 28, 2017 14.81 15.33 14.70 15.05 1,392,609 +0.17(+1.14%)
Nov 27, 2017 14.97 15.19 14.65 14.88 1,173,844 -0.36(-2.36%)
Nov 24, 2017 15.21 15.44 15.10 15.24 642,969 +0.25(+1.67%)
Nov 22, 2017 15.17 15.32 14.40 14.99 2,089,365 +0.47(+3.24%)
Nov 21, 2017 14.90 15.07 14.39 14.52 2,549,657 -0.25(-1.69%)
Nov 20, 2017 15.61 15.62 14.55 14.77 1,661,261 -1.14(-7.17%)
Nov 17, 2017 15.39 16.04 15.25 15.91 1,530,490 +0.68(+4.46%)
Nov 16, 2017 14.87 15.54 14.72 15.23 830,910 +0.35(+2.35%)
Nov 15, 2017 14.75 15.05 14.10 14.88 1,698,557 -0.36(-2.36%)
Nov 14, 2017 16.00 16.04 15.16 15.24 1,788,747 -0.97(-5.98%)
Nov 13, 2017 16.30 16.40 15.80 16.21 1,236,146 -0.05(-0.31%)
Nov 10, 2017 16.23 16.81 15.85 16.26 1,870,857 -0.13(-0.79%)
Nov 09, 2017 15.40 16.65 15.39 16.39 2,414,348 +0.80(+5.13%)
Nov 08, 2017 15.89 16.07 14.56 15.59 3,698,362 -0.45(-2.81%)
Nov 07, 2017 15.35 17.45 15.34 16.04 6,624,468 +1.91(+13.52%)
Nov 06, 2017 12.41 14.50 12.24 14.13 3,705,272 +2.09(+17.36%)
Nov 03, 2017 11.48 12.20 11.19 12.04 1,763,193 +0.52(+4.51%)
Nov 02, 2017 11.88 12.03 10.95 11.52 2,191,431 -0.40(-3.36%)
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.