Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.125	9.691	8.559	9.672	4,210,615	+0.30(+3.22%)
Jul 28, 2016	9.643	9.794	9.012	9.370	3,144,394	-0.17(-1.78%)
Jul 27, 2016	10.27	10.63	9.427	9.540	2,935,991	-0.73(-7.07%)
Jul 26, 2016	9.945	10.29	9.559	10.27	2,985,006	+0.18(+1.78%)
Jul 25, 2016	10.56	10.75	9.794	10.09	3,803,688	-0.78(-7.20%)
Jul 22, 2016	11.56	11.66	10.80	10.87	3,292,775	-0.62(-5.41%)
Jul 21, 2016	12.57	13.07	11.33	11.49	2,928,499	-1.07(-8.55%)
Jul 20, 2016	12.05	13.18	11.99	12.57	4,067,719	+0.16(+1.29%)
Jul 19, 2016	12.72	12.90	12.29	12.41	1,281,635	-0.46(-3.59%)
Jul 18, 2016	12.25	13.09	12.07	12.87	3,099,718	+0.38(+3.02%)
Jul 15, 2016	13.33	13.64	12.35	12.49	2,850,863	-0.66(-5.02%)
Jul 14, 2016	14.22	14.30	13.07	13.15	2,262,577	-0.59(-4.32%)
Jul 13, 2016	13.67	14.03	12.83	13.74	2,644,365	-0.21(-1.49%)
Jul 12, 2016	12.60	14.31	12.42	13.95	4,382,596	+1.85(+15.26%)
Jul 11, 2016	11.67	12.40	11.50	12.10	4,294,372	+0.47(+4.05%)
Jul 08, 2016	11.13	11.78	10.78	11.63	4,541,820	+0.97(+9.11%)
Jul 07, 2016	11.73	12.05	10.64	10.66	2,599,041	-0.78(-6.84%)
Jul 06, 2016	10.75	11.59	10.75	11.44	2,423,766	+0.47(+4.30%)
Jul 05, 2016	11.58	11.69	10.42	10.97	4,281,972	-1.33(-10.81%)

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.