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

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 29, 2017 18.32 18.32 18.32 0 +0.50(+2.80%)
Dec 28, 2017 16.98 17.99 16.92 17.82 1,620,491 +0.85(+5.00%)
Dec 27, 2017 16.84 17.09 16.61 16.97 1,608,241 +0.07(+0.39%)
Dec 26, 2017 16.19 16.93 16.11 16.91 1,017,359 +0.81(+5.04%)
Dec 22, 2017 16.17 16.28 15.84 16.10 942,524 -0.09(-0.58%)
Dec 21, 2017 15.89 16.45 15.65 16.19 1,737,633 +0.23(+1.42%)
Dec 20, 2017 15.41 16.25 15.23 15.96 932,859 +0.65(+4.25%)
Dec 19, 2017 15.95 16.16 15.31 15.31 1,329,782 -0.67(-4.19%)
Dec 18, 2017 15.33 16.01 15.09 15.98 1,318,125 +0.81(+5.34%)
Dec 15, 2017 15.45 15.47 15.03 15.17 2,386,403 -0.14(-0.92%)
Dec 14, 2017 14.90 15.56 14.90 15.31 1,342,044 +0.20(+1.31%)
Dec 13, 2017 15.83 15.91 14.91 15.12 1,794,260 -0.57(-3.61%)
Dec 12, 2017 16.27 16.35 15.51 15.68 1,514,989 -0.45(-2.80%)
Dec 11, 2017 15.95 16.49 15.90 16.13 983,060 +0.36(+2.27%)
Dec 08, 2017 16.30 16.46 15.72 15.78 1,185,917 +0.00(+0.00%)
Dec 07, 2017 15.66 15.89 15.47 1,096,154 +0.00(+0.00%)
Dec 06, 2017 16.92 16.92 15.40 15.79 2,932,038 -1.59(-9.17%)
Dec 05, 2017 17.15 17.62 16.86 17.38 1,566,294 +0.25(+1.49%)
Dec 04, 2017 17.52 15.92 17.12 2,629,239 +0.68(+4.13%)
Dec 01, 2017 15.21 16.81 15.21 16.44 2,778,971 +1.62(+10.93%)
Nov 30, 2017 14.31 15.31 14.31 14.82 2,692,750 +0.78(+5.57%)
Nov 29, 2017 14.15 14.52 13.94 14.04 1,219,478 -0.14(-1.00%)
Nov 28, 2017 13.96 14.45 13.85 14.18 1,477,741 +0.16(+1.14%)
Nov 27, 2017 14.11 14.31 13.81 14.02 1,245,602 -0.34(-2.36%)
Nov 24, 2017 14.33 14.55 14.23 14.36 682,274 +0.24(+1.67%)
Nov 22, 2017 14.30 14.44 13.57 14.13 2,217,091 +0.44(+3.24%)
Nov 21, 2017 14.04 14.20 13.56 13.68 2,705,521 -0.24(-1.69%)
Nov 20, 2017 14.71 14.72 13.71 13.92 1,762,816 -1.07(-7.17%)
Nov 17, 2017 14.50 15.12 14.37 14.99 1,624,051 +0.64(+4.46%)
Nov 16, 2017 14.01 14.64 13.87 14.35 881,704 +0.33(+2.35%)
Nov 15, 2017 13.90 14.18 13.29 14.02 1,802,392 -0.34(-2.36%)
Nov 14, 2017 15.08 15.12 14.28 14.36 1,898,095 -0.91(-5.98%)
Nov 13, 2017 15.36 15.46 14.89 15.28 1,311,713 -0.05(-0.31%)
Nov 10, 2017 15.29 15.84 14.94 15.32 1,985,225 -0.12(-0.79%)
Nov 09, 2017 14.51 15.69 14.50 15.45 2,561,940 +0.75(+5.13%)
Nov 08, 2017 14.97 15.14 13.72 14.69 3,924,448 -0.42(-2.80%)
Nov 07, 2017 14.47 16.44 14.46 15.12 7,029,431 +1.80(+13.52%)
Nov 06, 2017 11.70 13.66 11.54 13.32 3,931,780 +1.97(+17.36%)
Nov 03, 2017 10.82 11.50 10.55 11.35 1,870,979 +0.49(+4.51%)
Nov 02, 2017 11.20 11.34 10.32 10.86 2,325,396 -0.38(-3.36%)
Nov 01, 2017 10.56 11.57 10.55 11.23 2,925,601 +0.84(+8.07%)
Oct 31, 2017 9.839 10.49 9.631 10.39 1,767,626 +0.55(+5.55%)
Oct 30, 2017 9.659 10.04 9.622 9.848 1,713,493 +0.33(+3.47%)
Oct 27, 2017 8.679 9.735 8.577 9.518 2,521,327 +0.70(+7.91%)
Oct 26, 2017 8.774 8.972 8.689 8.821 928,993 +0.07(+0.75%)
Oct 25, 2017 9.103 9.169 8.331 8.755 2,193,879 -0.52(-5.59%)
Oct 24, 2017 9.377 9.499 9.094 9.273 807,160 +0.08(+0.92%)
Oct 23, 2017 10.05 10.16 9.169 9.188 1,324,697 -0.83(-8.28%)
Oct 20, 2017 9.989 10.10 9.839 10.02 680,243 +0.08(+0.76%)
Oct 19, 2017 9.989 10.04 9.641 9.942 1,213,079 -0.21(-2.04%)
Oct 18, 2017 9.867 10.23 9.867 10.15 1,257,055 +0.31(+3.16%)
Oct 17, 2017 9.923 10.13 9.735 9.839 834,953 -0.06(-0.57%)
Oct 16, 2017 10.06 10.07 9.754 9.895 689,525 +0.22(+2.24%)
Oct 13, 2017 9.754 9.891 9.556 9.678 868,727 +0.05(+0.49%)
Oct 12, 2017 9.641 9.754 9.518 9.631 929,212 -0.25(-2.48%)
Oct 11, 2017 10.10 10.12 9.820 9.876 1,094,405 -0.13(-1.32%)
Oct 10, 2017 10.06 10.32 9.820 10.01 986,803 +0.13(+1.34%)
Oct 09, 2017 9.763 9.982 9.716 9.876 760,814 +0.20(+2.04%)
Oct 06, 2017 9.546 9.744 9.301 9.678 1,244,629 -0.18(-1.82%)
Oct 05, 2017 9.876 10.13 9.810 9.857 1,194,695 +0.05(+0.48%)
Oct 04, 2017 10.30 10.41 9.801 9.810 1,635,368 -0.45(-4.41%)
Oct 03, 2017 9.961 10.43 9.961 10.26 1,303,522 +0.18(+1.78%)
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.