California Resources Corp (NY: CRC )

46.01 +0.57 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.00 39.64 38.09 38.50 995,446 -0.96(-2.43%)
Jun 29, 2022 41.43 41.79 38.96 39.46 741,630 -1.44(-3.52%)
Jun 28, 2022 41.89 42.07 40.32 40.90 682,332 +0.23(+0.57%)
Jun 27, 2022 38.79 41.00 38.50 40.67 949,444 +2.60(+6.83%)
Jun 24, 2022 37.37 39.42 37.25 38.07 2,003,329 +1.55(+4.24%)
Jun 23, 2022 38.50 39.05 35.95 36.52 1,923,222 -1.43(-3.77%)
Jun 22, 2022 37.41 39.06 36.27 37.95 2,326,137 -1.33(-3.39%)
Jun 21, 2022 39.85 40.66 39.05 39.28 831,198 +0.41(+1.05%)
Jun 17, 2022 42.04 42.66 38.63 38.87 2,622,925 -3.03(-7.23%)
Jun 16, 2022 42.84 43.83 41.81 41.90 988,473 -2.90(-6.47%)
Jun 15, 2022 44.62 45.55 43.22 44.80 839,561 +0.36(+0.81%)
Jun 14, 2022 45.23 45.99 43.58 44.44 584,826 -0.27(-0.60%)
Jun 13, 2022 45.81 45.86 43.91 44.71 828,113 -2.33(-4.95%)
Jun 10, 2022 47.72 48.58 46.36 47.04 565,123 -1.31(-2.71%)
Jun 09, 2022 48.68 49.53 47.50 48.35 760,067 -0.34(-0.70%)
Jun 08, 2022 48.00 50.21 47.33 48.69 953,130 +0.82(+1.71%)
Jun 07, 2022 46.44 47.93 46.39 47.87 1,375,250 +1.25(+2.68%)
Jun 06, 2022 45.90 46.85 45.38 46.62 641,496 +0.97(+2.12%)
Jun 03, 2022 44.10 45.82 43.94 45.65 565,136 +1.36(+3.07%)
Jun 02, 2022 44.53 44.95 43.52 44.29 489,494 -0.55(-1.23%)
Jun 01, 2022 44.43 45.24 44.01 44.84 999,023 +1.17(+2.68%)
May 31, 2022 45.87 45.88 42.96 43.67 961,264 -1.53(-3.38%)
May 27, 2022 44.29 45.34 44.29 45.20 728,164 +0.71(+1.60%)
May 26, 2022 44.71 45.28 44.17 44.49 531,407 +0.46(+1.04%)
May 25, 2022 43.37 44.11 43.05 44.03 471,432 +1.01(+2.35%)
May 24, 2022 42.60 43.22 41.86 43.02 485,591 -0.12(-0.28%)
May 23, 2022 42.53 43.14 41.96 43.14 700,101 +1.15(+2.74%)
May 20, 2022 41.09 42.01 40.74 41.99 573,635 +1.00(+2.44%)
May 19, 2022 39.78 41.60 39.52 40.99 678,323 +0.28(+0.69%)
May 18, 2022 42.19 42.55 40.19 40.71 528,458 -1.40(-3.32%)
May 17, 2022 41.99 42.27 41.13 42.11 471,663 +0.99(+2.41%)
May 16, 2022 40.88 42.08 40.70 41.12 842,325 +0.43(+1.06%)
May 13, 2022 39.63 41.04 39.63 40.69 881,036 +1.32(+3.35%)
May 12, 2022 39.80 39.82 38.25 39.37 897,694 -0.56(-1.40%)
May 11, 2022 40.64 41.58 39.83 39.93 848,787 +0.18(+0.45%)
May 10, 2022 40.00 40.89 38.38 39.75 1,252,727 +0.42(+1.07%)
May 09, 2022 42.44 42.44 39.18 39.33 1,335,081 -3.88(-8.98%)
May 06, 2022 44.32 44.46 42.49 43.21 743,150 +0.13(+0.30%)
May 05, 2022 44.67 45.39 42.18 43.08 1,024,594 -1.33(-2.99%)
May 04, 2022 42.04 44.42 41.24 44.41 835,912 +3.12(+7.56%)
May 03, 2022 39.75 41.92 39.75 41.29 763,728 +1.54(+3.87%)
May 02, 2022 39.92 40.44 38.52 39.75 1,103,584 -0.46(-1.14%)
Apr 29, 2022 42.20 42.20 39.85 40.21 499,637 -1.95(-4.63%)
Apr 28, 2022 40.78 42.62 39.86 42.16 634,599 +1.68(+4.15%)
Apr 27, 2022 40.98 41.08 39.79 40.48 470,754 -0.34(-0.83%)
Apr 26, 2022 42.22 42.88 40.66 40.82 1,420,117 -1.18(-2.81%)
Apr 25, 2022 41.74 42.38 39.94 42.00 1,361,880 -0.99(-2.30%)
Apr 22, 2022 44.08 44.61 41.92 42.99 995,747 -1.62(-3.63%)
Apr 21, 2022 47.71 47.93 44.42 44.61 1,175,234 -2.39(-5.09%)
Apr 20, 2022 46.15 47.75 45.89 47.00 1,194,110 +1.30(+2.84%)
Apr 19, 2022 44.44 46.20 44.24 45.70 747,087 +0.70(+1.56%)
Apr 18, 2022 44.59 45.77 44.33 45.00 773,053 +0.21(+0.47%)
Apr 14, 2022 45.00 45.28 44.01 44.79 667,798 -0.14(-0.31%)
Apr 13, 2022 44.91 45.19 44.02 44.93 951,447 +0.83(+1.88%)
Apr 12, 2022 45.67 46.91 44.03 44.10 839,906 +0.15(+0.34%)
Apr 11, 2022 45.29 45.91 43.66 43.95 642,146 -1.77(-3.87%)
Apr 08, 2022 45.41 45.99 44.33 45.72 841,336 +0.39(+0.86%)
Apr 07, 2022 44.49 45.50 44.05 45.33 479,769 +1.57(+3.59%)
Apr 06, 2022 43.90 44.70 43.26 43.76 495,855 +0.34(+0.78%)
Apr 05, 2022 45.17 45.50 43.22 43.42 905,959 -1.69(-3.75%)
Apr 04, 2022 45.95 46.70 44.92 45.11 450,069 -0.49(-1.07%)
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.