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 (%)
Aug 31, 2016 9.411 9.729 9.093 9.289 3,275,189 -0.42(-4.34%)
Aug 30, 2016 9.963 10.11 9.579 9.710 2,116,414 +0.11(+1.17%)
Aug 29, 2016 9.430 9.907 9.261 9.598 3,043,829 +0.03(+0.29%)
Aug 26, 2016 9.953 10.08 9.448 9.570 2,409,154 -0.07(-0.68%)
Aug 25, 2016 9.832 10.16 9.467 9.635 2,966,210 -0.52(-5.16%)
Aug 24, 2016 10.56 10.95 10.03 10.16 2,250,691 -0.63(-5.81%)
Aug 23, 2016 10.21 11.09 10.21 10.79 3,233,449 +0.30(+2.86%)
Aug 22, 2016 11.46 11.46 10.33 10.49 4,032,285 -1.52(-12.69%)
Aug 19, 2016 12.51 12.53 11.83 12.01 2,376,707 -0.66(-5.24%)
Aug 18, 2016 12.01 12.75 12.01 12.68 2,798,960 +0.83(+7.03%)
Aug 17, 2016 11.75 11.91 11.24 11.84 2,671,178 -0.14(-1.17%)
Aug 16, 2016 12.47 12.61 11.63 11.98 3,633,189 -0.51(-4.04%)
Aug 15, 2016 12.29 12.75 12.03 12.49 3,490,478 +0.81(+6.97%)
Aug 12, 2016 11.21 12.25 11.12 11.67 3,917,118 +0.59(+5.32%)
Aug 11, 2016 10.49 11.16 10.48 11.09 2,357,877 +0.76(+7.34%)
Aug 10, 2016 11.41 11.41 10.20 10.33 4,054,295 -1.12(-9.80%)
Aug 09, 2016 11.23 11.65 11.15 11.45 4,143,822 +0.22(+1.91%)
Aug 08, 2016 9.112 11.68 8.999 11.24 13,056,237 +2.42(+27.49%)
Aug 05, 2016 8.728 8.812 8.242 8.812 3,932,185 +0.19(+2.17%)
Aug 04, 2016 8.878 9.476 8.223 8.625 7,153,752 -0.63(-6.77%)
Aug 03, 2016 8.410 9.373 8.288 9.252 3,750,865 +0.71(+8.32%)
Aug 02, 2016 9.476 9.542 8.419 8.541 3,264,235 -0.76(-8.15%)
Aug 01, 2016 9.598 9.626 8.943 9.299 2,248,411 -0.30(-3.12%)
Jul 29, 2016 9.055 9.617 8.494 9.598 4,242,922 +0.30(+3.22%)
Jul 28, 2016 9.570 9.720 8.943 9.299 3,168,521 -0.17(-1.78%)
Jul 27, 2016 10.19 10.55 9.355 9.467 2,958,519 -0.72(-7.07%)
Jul 26, 2016 9.869 10.22 9.486 10.19 3,007,910 +0.18(+1.78%)
Jul 25, 2016 10.48 10.66 9.720 10.01 3,832,873 -0.78(-7.20%)
Jul 22, 2016 11.47 11.57 10.72 10.79 3,318,040 -0.62(-5.41%)
Jul 21, 2016 12.47 12.97 11.24 11.40 2,950,969 -1.07(-8.55%)
Jul 20, 2016 11.96 13.08 11.90 12.47 4,098,930 +0.16(+1.29%)
Jul 19, 2016 12.62 12.81 12.20 12.31 1,291,469 -0.46(-3.59%)
Jul 18, 2016 12.15 12.99 11.97 12.77 3,123,502 +0.37(+3.02%)
Jul 15, 2016 13.23 13.54 12.25 12.40 2,872,737 -0.65(-5.02%)
Jul 14, 2016 14.12 14.19 12.98 13.05 2,279,937 -0.59(-4.32%)
Jul 13, 2016 13.56 13.92 12.74 13.64 2,664,655 -0.21(-1.49%)
Jul 12, 2016 12.51 14.20 12.33 13.85 4,416,223 +1.83(+15.27%)
Jul 11, 2016 11.58 12.30 11.41 12.01 4,327,322 +0.47(+4.05%)
Jul 08, 2016 11.05 11.69 10.70 11.54 4,576,669 +0.96(+9.11%)
Jul 07, 2016 11.64 11.96 10.56 10.58 2,618,983 -0.78(-6.84%)
Jul 06, 2016 10.66 11.50 10.66 11.36 2,442,363 +0.47(+4.30%)
Jul 05, 2016 11.49 11.60 10.34 10.89 4,314,827 -1.32(-10.80%)
Jul 01, 2016 11.14 12.21 12.21 12.21 2,337,415 +0.80(+6.97%)
Jun 30, 2016 12.09 12.20 11.18 11.41 3,985,136 -1.03(-8.27%)
Jun 29, 2016 11.62 12.69 11.14 12.44 2,768,297 +1.16(+10.28%)
Jun 28, 2016 11.11 11.51 10.77 11.28 3,261,059 +0.99(+9.64%)
Jun 27, 2016 12.29 12.83 10.10 10.29 5,936,945 -2.61(-20.23%)
Jun 24, 2016 11.94 13.15 11.93 12.90 6,342,726 -0.68(-5.03%)
Jun 23, 2016 13.80 14.01 13.28 13.58 2,950,210 +0.25(+1.89%)
Jun 22, 2016 14.35 14.43 13.17 13.33 3,798,190 -0.95(-6.68%)
Jun 21, 2016 14.10 14.41 13.14 14.28 3,365,080 -0.01(-0.07%)
Jun 20, 2016 13.15 14.44 12.47 14.29 3,964,177 +1.97(+16.02%)
Jun 17, 2016 12.01 13.05 11.80 12.32 6,374,226 +0.88(+7.69%)
Jun 16, 2016 12.46 12.63 11.24 11.44 4,774,875 -1.44(-11.18%)
Jun 15, 2016 12.35 13.36 11.63 12.88 2,304,091 +0.39(+3.15%)
Jun 14, 2016 12.76 13.20 11.62 12.49 2,331,859 -0.24(-1.91%)
Jun 13, 2016 13.14 13.98 12.27 12.73 3,958,720 -0.48(-3.61%)
Jun 10, 2016 15.84 15.84 13.00 13.21 4,906,073 -3.14(-19.22%)
Jun 09, 2016 16.70 17.22 15.97 16.35 2,273,361 -1.32(-7.46%)
Jun 08, 2016 18.48 18.59 17.26 17.67 3,448,651 -0.12(-0.68%)
Jun 07, 2016 15.13 18.34 15.09 17.79 4,113,928 +2.92(+19.62%)
Jun 06, 2016 14.28 15.10 13.78 14.87 2,490,101 +1.01(+7.29%)
Jun 03, 2016 14.52 15.47 13.72 13.86 3,079,971 -0.94(-6.32%)
Jun 02, 2016 14.15 15.16 13.76 14.80 2,648,412 +0.22(+1.54%)
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.