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, 2023 54.85 55.16 54.11 54.42 484,735 -0.08(-0.16%)
Aug 30, 2023 54.19 54.54 53.91 54.50 417,493 +0.50(+0.93%)
Aug 29, 2023 53.80 54.39 53.13 54.00 408,050 +0.23(+0.43%)
Aug 28, 2023 54.12 54.24 53.19 53.77 575,089 -0.01(-0.02%)
Aug 25, 2023 53.56 53.97 52.71 53.77 659,821 +0.88(+1.67%)
Aug 24, 2023 53.07 53.60 52.87 52.89 571,904 -0.56(-1.05%)
Aug 23, 2023 53.16 53.82 52.51 53.45 324,682 +0.01(+0.02%)
Aug 22, 2023 54.09 54.10 53.30 53.45 312,706 -0.67(-1.24%)
Aug 21, 2023 54.35 54.72 53.54 54.11 473,232 +0.76(+1.42%)
Aug 18, 2023 52.36 53.70 51.97 53.36 428,900 +0.40(+0.75%)
Aug 17, 2023 53.86 53.90 52.70 52.96 457,481 -0.01(-0.02%)
Aug 16, 2023 53.77 53.93 52.89 52.97 444,606 -0.23(-0.44%)
Aug 15, 2023 53.72 53.87 52.83 53.20 453,775 -0.70(-1.30%)
Aug 14, 2023 54.19 54.19 53.11 53.90 427,456 -0.45(-0.82%)
Aug 11, 2023 53.35 54.42 53.35 54.35 427,831 +1.20(+2.26%)
Aug 10, 2023 54.48 54.68 52.73 53.14 556,082 -1.31(-2.40%)
Aug 09, 2023 54.24 54.99 53.87 54.45 760,285 +0.67(+1.24%)
Aug 08, 2023 52.01 54.11 51.96 53.78 1,023,026 +0.73(+1.37%)
Aug 07, 2023 51.91 53.39 51.79 53.06 866,651 +1.12(+2.15%)
Aug 04, 2023 51.01 52.30 50.58 51.94 948,447 +1.38(+2.72%)
Aug 03, 2023 50.08 51.18 49.56 50.57 457,862 +0.86(+1.74%)
Aug 02, 2023 49.39 50.22 49.14 49.70 532,635 +0.06(+0.12%)
Aug 01, 2023 51.21 51.46 49.63 49.64 929,988 -2.08(-4.03%)
Jul 31, 2023 51.24 51.91 51.20 51.73 743,622 +0.75(+1.46%)
Jul 28, 2023 50.18 50.99 49.74 50.98 494,268 +1.10(+2.20%)
Jul 27, 2023 49.90 50.62 49.45 49.89 710,213 +0.37(+0.74%)
Jul 26, 2023 49.21 49.74 49.06 49.52 595,889 -0.20(-0.41%)
Jul 25, 2023 48.96 50.14 48.82 49.72 622,608 +0.58(+1.18%)
Jul 24, 2023 48.21 49.43 48.02 49.14 1,106,885 +1.39(+2.90%)
Jul 21, 2023 48.03 48.03 47.32 47.75 607,474 +0.10(+0.20%)
Jul 20, 2023 46.88 47.71 46.71 47.66 798,113 +1.00(+2.14%)
Jul 19, 2023 45.86 46.85 45.75 46.66 753,981 +0.79(+1.71%)
Jul 18, 2023 44.81 46.39 44.79 45.87 1,038,569 +1.07(+2.38%)
Jul 17, 2023 44.07 45.04 43.76 44.81 630,817 +0.80(+1.83%)
Jul 14, 2023 45.52 45.52 43.99 44.00 668,560 -1.66(-3.63%)
Jul 13, 2023 45.94 47.00 45.56 45.66 835,668 -0.05(-0.11%)
Jul 12, 2023 45.63 46.00 45.42 45.71 469,513 +0.47(+1.03%)
Jul 11, 2023 44.55 45.30 44.25 45.24 452,902 +1.00(+2.26%)
Jul 10, 2023 43.57 44.24 43.44 44.24 742,655 +0.59(+1.35%)
Jul 07, 2023 42.81 44.20 42.81 43.65 870,277 +0.68(+1.58%)
Jul 06, 2023 43.67 43.86 42.33 42.97 541,079 -0.94(-2.14%)
Jul 05, 2023 44.14 44.36 43.52 43.91 898,456 +0.04(+0.09%)
Jul 03, 2023 43.78 44.37 43.78 43.88 355,020 -0.04(-0.09%)
Jun 30, 2023 44.60 44.67 43.91 43.91 626,779 -0.41(-0.92%)
Jun 29, 2023 44.03 44.53 43.94 44.32 726,384 +0.55(+1.26%)
Jun 28, 2023 42.55 44.02 42.33 43.77 1,134,665 +0.90(+2.10%)
Jun 27, 2023 41.62 43.17 41.60 42.87 872,709 +0.95(+2.27%)
Jun 26, 2023 41.28 42.30 41.28 41.92 904,041 +0.72(+1.74%)
Jun 23, 2023 41.07 41.42 40.89 41.20 1,651,324 -0.49(-1.19%)
Jun 22, 2023 41.68 41.97 41.34 41.69 1,179,803 -0.62(-1.47%)
Jun 21, 2023 42.24 43.19 42.08 42.31 1,133,985 +0.20(+0.48%)
Jun 20, 2023 42.43 42.84 41.64 42.11 2,246,277 -0.86(-2.01%)
Jun 16, 2023 41.95 42.99 41.36 42.97 18,188,056 +1.47(+3.55%)
Jun 15, 2023 41.27 42.13 41.15 41.50 1,327,196 +0.54(+1.33%)
Jun 14, 2023 40.94 41.29 40.46 40.96 1,780,124 +0.30(+0.74%)
Jun 13, 2023 40.65 41.39 40.50 40.66 1,342,586 +0.65(+1.62%)
Jun 12, 2023 39.82 40.28 39.65 40.01 1,157,719 -0.49(-1.22%)
Jun 09, 2023 39.94 40.77 39.73 40.50 667,218 +0.46(+1.14%)
Jun 08, 2023 40.32 40.43 38.89 40.05 866,678 -0.32(-0.79%)
Jun 07, 2023 40.12 40.73 39.99 40.37 924,571 +0.49(+1.24%)
Jun 06, 2023 38.51 40.06 38.51 39.87 857,091 +0.67(+1.71%)
Jun 05, 2023 39.72 40.60 38.80 39.20 1,917,410 +1.05(+2.74%)
Jun 02, 2023 37.49 38.34 37.32 38.15 1,164,498 +1.39(+3.77%)
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.