Indicators

California Resources Corp (NY: CRC )

50.31 +0.55 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.222	6.495	6.146	6.165	1,537,040	-0.16(-2.53%)
Nov 27, 2019	6.108	6.335	5.980	6.325	2,747,557	+0.29(+4.84%)
Nov 26, 2019	6.127	6.137	5.863	6.033	2,657,998	-0.09(-1.54%)
Nov 25, 2019	5.750	6.212	5.703	6.127	3,458,024	+0.35(+6.04%)
Nov 22, 2019	6.165	6.231	5.656	5.778	6,957,260	-0.41(-6.70%)
Nov 21, 2019	6.297	6.429	6.080	6.193	3,162,978	-0.06(-0.90%)
Nov 20, 2019	6.844	7.023	5.901	6.250	6,755,322	+0.41(+6.94%)
Nov 19, 2019	7.871	7.890	5.449	5.844	11,222,419	-2.15(-26.89%)
Nov 18, 2019	8.041	8.305	7.859	7.994	2,452,234	-0.18(-2.19%)
Nov 15, 2019	7.786	8.437	7.758	8.173	2,833,272	+0.44(+5.73%)
Nov 14, 2019	7.645	7.788	7.551	7.730	1,946,410	+0.17(+2.24%)
Nov 13, 2019	7.494	7.862	7.449	7.560	1,645,837	-0.10(-1.35%)
Nov 12, 2019	7.767	7.994	7.494	7.664	1,854,676	-0.03(-0.37%)
Nov 11, 2019	7.975	8.305	7.683	7.692	1,880,184	-0.57(-6.85%)
Nov 08, 2019	8.456	8.465	7.994	8.258	1,841,181	-0.28(-3.31%)
Nov 07, 2019	8.682	8.767	8.248	8.540	2,739,135	+0.44(+5.47%)
Nov 06, 2019	8.588	8.767	7.758	8.097	3,522,694	-0.62(-7.14%)
Nov 05, 2019	9.210	9.691	8.352	8.720	7,978,581	-0.34(-3.75%)
Nov 04, 2019	8.286	9.398	8.229	9.059	9,799,193	+1.15(+14.54%)

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.