Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.14 16.39 15.21 15.95 1,760,101 +0.07(+0.41%)
Dec 28, 2018 16.53 16.85 15.27 15.88 2,551,025 -0.46(-2.81%)
Dec 27, 2018 15.10 16.35 14.97 16.34 2,499,197 +0.45(+2.83%)
Dec 26, 2018 13.33 15.95 12.61 15.89 4,747,330 +2.86(+21.98%)
Dec 24, 2018 13.58 13.92 13.03 13.03 2,336,435 -0.84(-6.07%)
Dec 21, 2018 14.52 14.70 13.69 13.87 4,382,834 -0.69(-4.76%)
Dec 20, 2018 15.61 15.91 14.17 14.56 4,820,620 -1.57(-9.75%)
Dec 19, 2018 16.94 17.54 15.87 16.13 2,594,207 -0.58(-3.47%)
Dec 18, 2018 18.51 18.51 16.52 16.71 3,658,034 -1.89(-10.16%)
Dec 17, 2018 19.32 19.96 18.37 18.60 2,314,125 -1.01(-5.15%)
Dec 14, 2018 19.75 20.26 19.27 19.61 2,025,025 -0.43(-2.15%)
Dec 13, 2018 19.46 20.28 19.35 20.04 1,926,684 +0.23(+1.18%)
Dec 12, 2018 19.88 21.13 19.73 19.81 2,029,790 +0.44(+2.27%)
Dec 11, 2018 20.00 20.21 19.12 19.37 1,543,005 +0.17(+0.88%)
Dec 10, 2018 19.75 20.21 18.56 19.20 3,072,126 -1.22(-5.96%)
Dec 07, 2018 21.04 21.43 20.40 20.42 2,280,864 +0.70(+3.56%)
Dec 06, 2018 19.64 20.58 18.71 19.72 3,658,655 -2.36(-10.68%)
Dec 04, 2018 23.02 23.59 22.00 22.07 1,798,466 -1.26(-5.41%)
Dec 03, 2018 24.33 24.56 23.08 23.34 2,999,090 +0.94(+4.18%)
Nov 30, 2018 22.16 23.12 21.54 22.40 2,467,882 -0.38(-1.68%)
Nov 29, 2018 23.61 24.46 22.70 22.79 2,604,878 -0.58(-2.48%)
Nov 28, 2018 22.79 23.62 22.15 23.37 1,885,001 +0.44(+1.92%)
Nov 27, 2018 23.00 23.14 22.28 22.93 1,601,245 -0.05(-0.20%)
Nov 26, 2018 23.65 23.65 22.20 22.97 2,470,032 +1.21(+5.55%)
Nov 23, 2018 20.98 22.85 20.90 21.77 2,665,479 -1.72(-7.33%)
Nov 21, 2018 23.49 23.49 23.49 0 +3.68(+18.56%)
Nov 20, 2018 20.80 21.02 19.57 19.81 3,800,441 -1.92(-8.83%)
Nov 19, 2018 22.50 22.90 21.41 21.73 2,456,222 -1.63(-6.97%)
Nov 16, 2018 23.55 24.74 22.72 23.36 2,475,683 +0.41(+1.79%)
Nov 15, 2018 22.15 22.97 21.66 22.94 2,422,048 +0.42(+1.87%)
Nov 14, 2018 23.34 24.10 22.06 22.52 2,709,272 +0.30(+1.35%)
Nov 13, 2018 23.76 23.86 21.92 22.22 4,548,556 -1.63(-6.83%)
Nov 12, 2018 26.26 26.65 23.65 23.85 3,601,336 -2.05(-7.91%)
Nov 09, 2018 23.94 26.09 23.48 25.90 3,304,010 +0.67(+2.67%)
Nov 08, 2018 27.17 27.64 25.14 25.23 2,814,096 -2.23(-8.11%)
Nov 07, 2018 27.77 28.49 26.77 27.45 2,312,509 +0.77(+2.88%)
Nov 06, 2018 28.59 29.10 26.44 26.69 2,373,501 -1.88(-6.58%)
Nov 05, 2018 28.92 29.20 27.74 28.57 1,810,213 +0.65(+2.31%)
Nov 02, 2018 31.74 32.94 27.00 27.92 3,528,431 -1.49(-5.06%)
Nov 01, 2018 29.18 29.92 27.94 29.41 1,768,278 +0.08(+0.29%)
Oct 31, 2018 29.02 30.74 28.85 29.33 1,762,525 +1.13(+4.02%)
Oct 30, 2018 26.76 28.24 26.30 28.19 1,754,370 +0.67(+2.45%)
Oct 29, 2018 29.29 29.47 26.74 27.52 1,672,217 -1.68(-5.77%)
Oct 26, 2018 29.01 29.95 28.19 29.20 1,496,032 -0.85(-2.83%)
Oct 25, 2018 29.32 30.65 28.74 30.06 1,791,020 +1.27(+4.42%)
Oct 24, 2018 31.92 32.22 28.76 28.78 2,413,728 -2.38(-7.63%)
Oct 23, 2018 29.90 31.79 29.67 31.16 1,683,776 -0.91(-2.83%)
Oct 22, 2018 32.60 32.62 31.29 32.07 1,157,477 -0.78(-2.36%)
Oct 19, 2018 34.14 34.56 32.46 32.84 1,258,680 -0.81(-2.42%)
Oct 18, 2018 33.66 34.56 33.23 33.66 1,727,465 -1.44(-4.11%)
Oct 17, 2018 36.30 36.46 34.15 35.10 1,466,585 -1.73(-4.70%)
Oct 16, 2018 36.34 36.94 35.43 36.83 921,420 +0.80(+2.23%)
Oct 15, 2018 37.28 37.70 35.46 36.03 1,454,416 -0.75(-2.04%)
Oct 12, 2018 37.37 38.36 35.32 36.77 2,141,296 +0.62(+1.71%)
Oct 11, 2018 36.52 38.67 35.57 36.16 2,349,668 -1.46(-3.88%)
Oct 10, 2018 41.19 41.19 37.43 37.62 2,582,030 -3.92(-9.44%)
Oct 09, 2018 42.23 43.04 40.99 41.54 1,412,229 -0.15(-0.36%)
Oct 08, 2018 41.74 42.82 41.19 41.69 1,368,213 -1.49(-3.45%)
Oct 05, 2018 45.07 45.26 41.76 43.18 1,632,822 -1.72(-3.84%)
Oct 04, 2018 46.12 46.83 44.60 44.90 1,787,305 -1.86(-3.98%)
Oct 03, 2018 45.49 47.11 45.27 46.76 1,878,167 +1.26(+2.78%)
Oct 02, 2018 45.58 46.24 44.48 45.50 1,491,243 -0.20(-0.43%)
Oct 01, 2018 45.89 45.89 44.78 45.69 1,341,295 +0.28(+0.62%)
Sep 28, 2018 44.28 46.19 44.27 45.41 1,934,401 +0.75(+1.68%)
Sep 27, 2018 43.93 45.16 43.74 44.66 1,658,591 +1.74(+4.05%)
Sep 26, 2018 42.32 44.31 41.75 42.92 1,722,178 -0.53(-1.23%)
Sep 25, 2018 43.70 44.97 43.30 43.46 2,534,351 -0.13(-0.30%)
Sep 24, 2018 39.06 43.80 38.85 43.59 6,651,233 +6.53(+17.63%)
Sep 21, 2018 36.96 37.88 36.21 37.06 2,084,336 +0.95(+2.62%)
Sep 20, 2018 38.34 38.34 36.01 36.11 1,475,187 -1.72(-4.55%)
Sep 19, 2018 37.13 38.53 36.94 37.83 1,586,540 +0.58(+1.56%)
Sep 18, 2018 35.63 38.04 35.18 37.25 2,005,770 +2.82(+8.18%)
Sep 17, 2018 35.49 35.58 34.33 34.44 1,275,812 -0.81(-2.31%)
Sep 14, 2018 35.73 36.26 35.10 35.25 1,096,029 -0.30(-0.84%)
Sep 13, 2018 36.04 36.40 34.88 35.55 1,094,238 -1.09(-2.96%)
Sep 12, 2018 36.78 37.34 35.56 36.63 1,426,084 +1.28(+3.63%)
Sep 11, 2018 33.06 35.83 32.86 35.35 1,708,709 +1.86(+5.56%)
Sep 10, 2018 34.79 35.71 33.37 33.49 1,279,673 -1.04(-3.01%)
Sep 07, 2018 33.65 35.03 33.22 34.53 1,512,490 -0.14(-0.40%)
Sep 06, 2018 37.37 38.06 34.44 34.67 2,002,947 -2.75(-7.35%)
Sep 05, 2018 37.78 38.45 36.37 37.42 1,463,972 -1.26(-3.27%)
Sep 04, 2018 39.65 39.76 37.06 38.68 2,191,403 -0.19(-0.48%)
Aug 31, 2018 38.87 38.87 38.87 0 +1.14(+3.03%)
Aug 30, 2018 36.50 38.52 36.40 37.73 2,271,223 +1.24(+3.38%)
Aug 29, 2018 34.73 36.92 34.08 36.49 3,214,809 +2.24(+6.53%)
Aug 28, 2018 34.41 34.90 33.27 34.26 1,687,995 +0.01(+0.03%)
Aug 27, 2018 33.61 35.46 33.52 34.25 2,340,667 +0.77(+2.29%)
Aug 24, 2018 32.90 33.83 32.54 33.48 1,363,624 +1.48(+4.62%)
Aug 23, 2018 31.85 32.08 30.55 32.00 1,992,242 -0.42(-1.30%)
Aug 22, 2018 31.66 32.69 31.44 32.42 2,548,260 +1.82(+5.96%)
Aug 21, 2018 29.04 30.79 29.01 30.60 2,342,401 +2.11(+7.39%)
Aug 20, 2018 27.23 28.91 27.09 28.49 1,122,152 +1.10(+4.03%)
Aug 17, 2018 27.48 27.93 26.72 27.39 1,715,858 +0.29(+1.07%)
Aug 16, 2018 27.27 27.51 26.34 27.10 1,377,271 +0.25(+0.94%)
Aug 15, 2018 29.19 29.25 25.57 26.85 3,995,330 -3.17(-10.57%)
Aug 14, 2018 30.37 31.01 29.63 30.02 1,813,903 +0.40(+1.36%)
Aug 13, 2018 32.58 32.62 29.57 29.62 2,484,228 -3.13(-9.55%)
Aug 10, 2018 31.77 32.91 31.73 32.74 1,431,378 +0.78(+2.43%)
Aug 09, 2018 32.32 32.39 31.53 31.96 1,196,486 -0.17(-0.52%)
Aug 08, 2018 32.80 33.13 31.67 32.13 1,389,352 -1.36(-4.05%)
Aug 07, 2018 34.59 35.28 33.25 33.49 1,585,723 -0.33(-0.97%)
Aug 06, 2018 32.28 35.20 31.42 33.82 2,745,502 +1.53(+4.75%)
Aug 03, 2018 31.97 33.35 29.93 32.28 4,574,447 -0.53(-1.63%)
Aug 02, 2018 32.52 33.38 31.97 32.82 1,509,991 +0.02(+0.06%)
Aug 01, 2018 33.47 33.47 31.48 32.80 2,000,441 -1.27(-3.74%)
Jul 31, 2018 33.92 34.46 33.09 34.07 1,310,867 +0.12(+0.36%)
Jul 30, 2018 34.51 35.10 33.79 33.95 1,658,747 +0.07(+0.22%)
Jul 27, 2018 34.17 34.84 33.43 33.87 1,560,259 -0.69(-2.00%)
Jul 26, 2018 36.34 36.62 34.41 34.57 2,046,271 -1.96(-5.35%)
Jul 25, 2018 36.89 37.55 36.22 36.52 1,968,975 -0.42(-1.14%)
Jul 24, 2018 37.89 38.50 36.78 36.94 1,641,695 -0.77(-2.03%)
Jul 23, 2018 37.76 38.08 36.87 37.71 1,261,355 +0.72(+1.95%)
Jul 20, 2018 37.79 36.11 36.99 1,561,699 -0.10(-0.28%)
Jul 19, 2018 36.78 38.37 36.73 37.09 1,432,203 +0.12(+0.33%)
Jul 18, 2018 36.54 37.35 35.29 36.97 1,781,853 -0.55(-1.47%)
Jul 17, 2018 36.70 37.75 36.11 37.52 1,882,669 +0.50(+1.34%)
Jul 16, 2018 36.65 38.07 35.60 37.03 2,155,846 -0.90(-2.37%)
Jul 13, 2018 38.39 39.38 37.67 37.93 2,153,335 -0.34(-0.88%)
Jul 12, 2018 40.32 40.51 37.62 38.26 2,492,529 -1.63(-4.08%)
Jul 11, 2018 42.15 43.54 39.45 39.89 3,036,276 -3.61(-8.30%)
Jul 10, 2018 44.91 45.71 42.20 43.50 2,648,541 -0.66(-1.50%)
Jul 09, 2018 42.00 44.74 41.97 44.17 2,203,049 +2.37(+5.66%)
Jul 06, 2018 41.03 42.51 40.85 41.80 1,008,616 +0.00(+0.00%)
Jul 05, 2018 42.07 42.32 40.92 41.80 1,277,405 +0.13(+0.31%)
Jul 03, 2018 41.67 41.67 41.67 0 +0.33(+0.79%)
Jul 02, 2018 41.82 42.16 40.59 41.34 1,981,681 -1.18(-2.77%)
Jun 29, 2018 42.40 43.47 41.82 42.52 1,783,664 +0.53(+1.27%)
Jun 28, 2018 41.16 42.52 39.70 41.99 1,969,032 +0.78(+1.88%)
Jun 27, 2018 40.24 42.95 40.09 41.21 2,909,262 +1.90(+4.83%)
Jun 26, 2018 38.37 39.75 37.62 39.31 1,688,392 +1.46(+3.86%)
Jun 25, 2018 40.10 40.25 37.59 37.85 1,680,163 -2.11(-5.29%)
Jun 22, 2018 39.05 42.37 39.05 39.97 5,879,647 +3.60(+9.91%)
Jun 21, 2018 36.39 37.40 35.58 36.36 1,932,854 -1.09(-2.90%)
Jun 20, 2018 35.75 37.69 35.11 37.45 1,896,277 +2.72(+7.84%)
Jun 19, 2018 32.77 34.86 32.30 34.73 1,612,598 +0.58(+1.70%)
Jun 18, 2018 33.11 35.09 32.83 34.15 2,061,977 +1.34(+4.08%)
Jun 15, 2018 35.19 32.19 32.81 4,822,189 -2.39(-6.78%)
Jun 14, 2018 36.04 36.71 34.74 35.19 1,865,629 -0.51(-1.44%)
Jun 13, 2018 37.01 37.42 35.13 35.71 2,209,387 -1.68(-4.50%)
Jun 12, 2018 37.89 38.51 37.25 37.39 1,557,894 -0.47(-1.24%)
Jun 11, 2018 37.22 38.67 36.85 37.86 1,910,854 +0.08(+0.22%)
Jun 08, 2018 37.48 37.94 36.44 37.78 1,605,839 +0.10(+0.27%)
Jun 07, 2018 35.73 38.37 35.73 37.67 2,806,454 +2.32(+6.56%)
Jun 06, 2018 34.36 35.35 1,807,680 +0.00(+0.00%)
Jun 05, 2018 34.15 35.44 33.41 35.35 1,603,894 +0.70(+2.03%)
Jun 04, 2018 34.34 34.87 33.69 34.65 1,365,393 +0.39(+1.15%)
Jun 01, 2018 34.26 35.51 33.23 34.26 2,241,573 -0.12(-0.35%)
May 31, 2018 32.28 34.90 32.11 34.38 2,754,373 +1.38(+4.20%)
May 30, 2018 31.42 33.47 31.33 32.99 3,154,015 +2.33(+7.60%)
May 29, 2018 29.55 31.33 29.55 30.66 2,135,590 +0.36(+1.17%)
May 25, 2018 30.31 30.31 30.31 0 -3.59(-10.60%)
May 24, 2018 32.93 34.60 32.33 33.90 1,973,499 -0.26(-0.77%)
May 23, 2018 34.84 35.74 33.13 34.16 3,218,897 -1.53(-4.27%)
May 22, 2018 35.72 38.10 35.20 35.69 5,015,948 +0.12(+0.34%)
May 21, 2018 33.81 35.75 33.53 35.57 2,517,376 +1.95(+5.79%)
May 18, 2018 34.44 35.13 33.42 33.62 1,773,675 -0.89(-2.58%)
May 17, 2018 33.27 35.46 33.14 34.51 3,078,166 +1.74(+5.31%)
May 16, 2018 32.28 33.19 31.63 32.77 2,014,150 +0.42(+1.30%)
May 15, 2018 33.42 33.47 31.84 32.35 2,501,182 -0.94(-2.81%)
May 14, 2018 32.28 33.48 32.19 33.28 1,859,982 +1.18(+3.67%)
May 11, 2018 30.99 32.67 30.79 32.11 2,337,357 +1.17(+3.78%)
May 10, 2018 29.51 31.30 29.49 30.94 2,335,596 +1.54(+5.25%)
May 09, 2018 31.58 31.79 29.30 29.39 3,285,027 -1.24(-4.06%)
May 08, 2018 29.93 30.80 28.02 30.64 3,586,453 +0.61(+2.03%)
May 07, 2018 29.98 31.71 29.30 30.03 4,099,431 +0.48(+1.61%)
May 04, 2018 25.81 31.78 25.32 29.55 7,193,638 +5.42(+22.45%)
May 03, 2018 24.37 24.78 23.70 24.13 2,096,408 -0.40(-1.64%)
May 02, 2018 22.90 24.79 22.88 24.54 2,600,409 +1.65(+7.20%)
May 01, 2018 23.63 23.86 22.46 22.89 2,190,922 -0.93(-3.89%)
Apr 30, 2018 22.64 23.94 22.57 23.81 1,897,179 +0.88(+3.84%)
Apr 27, 2018 22.98 23.44 22.60 22.93 1,418,275 -0.70(-2.97%)
Apr 26, 2018 24.13 24.93 23.08 23.64 2,810,132 -0.26(-1.10%)
Apr 25, 2018 22.30 23.95 22.17 23.90 3,395,370 +1.44(+6.42%)
Apr 24, 2018 22.07 23.14 21.82 22.46 2,062,692 +0.61(+2.78%)
Apr 23, 2018 21.74 21.96 21.15 21.85 2,801,841 -0.34(-1.52%)
Apr 20, 2018 21.75 22.39 21.01 22.19 1,849,597 -0.06(-0.25%)
Apr 19, 2018 22.79 23.25 21.77 22.24 1,962,983 -0.25(-1.12%)
Apr 18, 2018 21.97 23.69 21.91 22.50 3,492,484 +1.01(+4.70%)
Apr 17, 2018 20.94 21.61 20.44 21.48 1,330,540 +0.51(+2.45%)
Apr 16, 2018 20.74 21.26 20.12 20.97 1,943,299 +0.14(+0.67%)
Apr 13, 2018 20.35 21.04 20.30 20.83 1,422,218 +0.65(+3.25%)
Apr 12, 2018 19.88 20.55 19.15 20.17 1,286,376 +0.29(+1.46%)
Apr 11, 2018 19.21 20.61 18.95 19.88 2,629,830 +0.73(+3.81%)
Apr 10, 2018 17.50 19.66 17.41 19.15 3,466,620 +2.26(+13.34%)
Apr 09, 2018 17.23 17.52 16.64 16.90 1,248,354 +0.09(+0.56%)
Apr 06, 2018 17.69 17.88 16.31 16.81 2,045,965 -1.10(-6.17%)
Apr 05, 2018 16.51 18.04 16.22 17.91 2,209,597 +1.53(+9.37%)
Apr 04, 2018 15.51 16.48 15.44 16.38 1,293,104 +0.38(+2.40%)
Apr 03, 2018 15.27 15.99 15.22 15.99 1,196,905 +0.95(+6.28%)
Apr 02, 2018 15.91 15.95 14.71 15.05 1,614,234 -1.00(-6.24%)
Mar 29, 2018 16.05 16.05 16.05 0 +0.69(+4.51%)
Mar 28, 2018 15.15 15.65 15.07 15.36 1,551,567 +0.16(+1.05%)
Mar 27, 2018 16.94 17.00 15.09 15.20 2,480,024 -1.53(-9.12%)
Mar 26, 2018 16.47 16.91 16.11 16.72 1,895,659 +0.59(+3.65%)
Mar 23, 2018 15.15 16.75 14.92 16.13 2,623,723 +1.16(+7.75%)
Mar 22, 2018 15.15 15.72 14.71 14.97 1,819,732 -0.65(-4.19%)
Mar 21, 2018 14.00 15.79 13.91 15.63 2,619,255 +1.80(+12.99%)
Mar 20, 2018 13.49 14.02 13.40 13.83 1,161,692 +0.53(+4.01%)
Mar 19, 2018 13.79 13.91 13.08 13.30 1,098,745 -0.64(-4.57%)
Mar 16, 2018 13.51 14.16 13.26 13.93 3,049,261 +0.52(+3.91%)
Mar 15, 2018 13.89 14.19 13.26 13.41 1,168,438 -0.36(-2.58%)
Mar 14, 2018 13.58 13.77 13.42 13.76 804,630 +0.37(+2.80%)
Mar 13, 2018 13.57 13.85 13.28 13.39 1,358,890 -0.12(-0.90%)
Mar 12, 2018 13.54 13.80 13.20 13.51 1,293,938 -0.03(-0.21%)
Mar 09, 2018 13.48 13.69 13.20 13.54 2,184,923 +0.20(+1.47%)
Mar 08, 2018 13.10 13.38 12.77 13.34 1,171,864 +0.27(+2.08%)
Mar 07, 2018 13.31 12.64 13.07 2,291,244 -0.08(-0.64%)
Mar 06, 2018 13.82 13.97 13.03 13.16 1,919,508 -0.56(-4.09%)
Mar 05, 2018 13.92 14.16 13.38 13.72 2,430,773 -0.30(-2.14%)
Mar 02, 2018 12.84 14.20 12.64 14.02 1,782,616 +0.90(+6.85%)
Mar 01, 2018 13.10 13.47 12.41 13.12 2,880,943 -0.08(-0.64%)
Feb 28, 2018 14.99 15.01 13.19 13.20 4,465,216 -1.51(-10.24%)
Feb 27, 2018 17.45 17.55 14.41 14.71 6,737,050 -4.11(-21.83%)
Feb 26, 2018 19.11 19.14 18.36 18.82 1,326,132 -0.11(-0.59%)
Feb 23, 2018 18.26 19.04 17.79 18.93 1,453,284 +0.79(+4.33%)
Feb 22, 2018 17.46 18.71 17.28 18.14 983,639 +0.98(+5.73%)
Feb 21, 2018 17.79 17.97 17.16 17.16 849,665 -0.70(-3.93%)
Feb 20, 2018 18.02 18.48 17.74 17.86 710,161 -0.07(-0.42%)
Feb 16, 2018 17.94 17.94 17.94 0 -0.19(-1.03%)
Feb 15, 2018 17.77 18.33 16.91 18.13 1,408,483 +0.39(+2.22%)
Feb 14, 2018 16.83 17.94 16.67 17.73 1,247,081 +0.60(+3.50%)
Feb 13, 2018 17.26 17.54 16.97 17.13 874,018 -0.40(-2.29%)
Feb 12, 2018 17.15 18.05 17.01 17.54 1,999,417 +0.81(+4.87%)
Feb 09, 2018 17.17 17.35 15.74 16.72 3,307,131 -0.04(-0.22%)
Feb 08, 2018 18.46 19.00 16.72 16.76 2,662,067 -1.24(-6.91%)
Feb 07, 2018 19.55 19.59 17.95 18.00 1,796,557 -1.47(-7.54%)
Feb 06, 2018 18.02 19.73 17.98 19.47 1,791,189 +0.81(+4.36%)
Feb 05, 2018 18.72 20.07 18.38 18.66 1,533,645 -0.66(-3.39%)
Feb 02, 2018 21.00 21.00 19.06 19.31 1,736,414 -2.16(-10.07%)
Feb 01, 2018 20.50 21.63 20.22 21.48 1,949,880 +1.70(+8.61%)
Jan 31, 2018 20.29 20.72 19.19 19.77 2,145,532 -0.44(-2.18%)
Jan 30, 2018 20.95 20.96 19.97 20.21 1,768,827 -1.45(-6.70%)
Jan 29, 2018 22.63 22.63 21.63 21.66 1,020,549 -1.14(-5.01%)
Jan 26, 2018 22.90 23.35 22.60 22.80 1,087,848 +0.09(+0.41%)
Jan 25, 2018 22.93 23.45 22.59 22.71 1,174,683 +0.02(+0.08%)
Jan 24, 2018 22.27 22.82 21.72 22.69 1,390,144 +0.54(+2.45%)
Jan 23, 2018 21.90 22.26 21.35 22.15 1,091,657 +0.51(+2.38%)
Jan 22, 2018 21.05 21.69 21.00 21.63 2,131,900 +0.57(+2.71%)
Jan 19, 2018 21.03 21.22 20.52 21.06 1,233,577 -0.48(-2.22%)
Jan 18, 2018 22.13 22.38 21.32 21.54 1,469,933 -0.61(-2.75%)
Jan 17, 2018 20.84 22.28 20.63 22.15 1,597,836 +1.55(+7.54%)
Jan 16, 2018 21.30 21.69 20.57 20.60 2,000,547 +0.07(+0.32%)
Jan 12, 2018 20.53 20.53 20.53 0 +0.37(+1.81%)
Jan 11, 2018 19.49 21.05 19.44 20.17 3,236,547 +0.80(+4.16%)
Jan 10, 2018 19.74 19.12 19.36 1,437,695 -0.16(-0.82%)
Jan 09, 2018 19.03 19.65 18.87 19.52 1,446,173 +0.48(+2.51%)
Jan 08, 2018 19.38 19.51 18.84 19.04 929,810 -0.41(-2.12%)
Jan 05, 2018 19.41 19.85 18.70 19.45 1,972,352 -0.28(-1.42%)
Jan 04, 2018 19.18 19.94 18.61 19.73 2,105,341 +0.67(+3.53%)
Jan 03, 2018 18.95 19.39 18.84 19.06 2,411,691 +0.36(+1.90%)
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.