California Resources Corp (NY: CRC )

45.35 +0.95 (+2.14%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.680 10.28 9.080 10.26 3,969,160 +0.32(+3.22%)
Jul 28, 2016 10.23 10.39 9.560 9.940 2,964,081 -0.18(-1.78%)
Jul 27, 2016 10.89 11.28 10.00 10.12 2,767,629 -0.77(-7.07%)
Jul 26, 2016 10.55 10.92 10.14 10.89 2,813,833 +0.19(+1.78%)
Jul 25, 2016 11.20 11.40 10.39 10.70 3,585,568 -0.83(-7.20%)
Jul 22, 2016 12.26 12.37 11.46 11.53 3,103,953 -0.66(-5.41%)
Jul 21, 2016 13.33 13.86 12.02 12.19 2,760,566 -1.14(-8.55%)
Jul 20, 2016 12.78 13.98 12.72 13.33 3,834,458 +0.17(+1.29%)
Jul 19, 2016 13.49 13.69 13.04 13.16 1,208,141 -0.49(-3.59%)
Jul 18, 2016 12.99 13.88 12.80 13.65 2,921,967 +0.40(+3.02%)
Jul 15, 2016 14.14 14.47 13.10 13.25 2,687,382 -0.70(-5.02%)
Jul 14, 2016 15.09 15.17 13.87 13.95 2,132,831 -0.63(-4.32%)
Jul 13, 2016 14.50 14.88 13.62 14.58 2,492,726 -0.22(-1.49%)
Jul 12, 2016 13.37 15.18 13.18 14.80 4,131,279 +1.96(+15.26%)
Jul 11, 2016 12.38 13.15 12.20 12.84 4,048,114 +0.50(+4.05%)
Jul 08, 2016 11.81 12.50 11.44 12.34 4,281,372 +1.03(+9.11%)
Jul 07, 2016 12.44 12.78 11.29 11.31 2,450,001 -0.83(-6.84%)
Jul 06, 2016 11.40 12.29 11.40 12.14 2,284,777 +0.50(+4.30%)
Jul 05, 2016 12.28 12.40 11.05 11.64 4,036,425 -1.41(-10.80%)
Jul 01, 2016 11.91 13.05 13.05 13.05 2,186,600 +0.85(+6.97%)
Jun 30, 2016 12.92 13.04 11.95 12.20 3,728,007 -1.10(-8.27%)
Jun 29, 2016 12.42 13.56 11.91 13.30 2,589,681 +1.24(+10.28%)
Jun 28, 2016 11.88 12.30 11.51 12.06 3,050,649 +1.06(+9.64%)
Jun 27, 2016 13.14 13.71 10.80 11.00 5,553,880 -2.79(-20.23%)
Jun 24, 2016 12.76 14.06 12.75 13.79 5,933,480 -0.73(-5.03%)
Jun 23, 2016 14.75 14.98 14.20 14.52 2,759,856 +0.27(+1.89%)
Jun 22, 2016 15.34 15.43 14.08 14.25 3,553,123 -1.02(-6.68%)
Jun 21, 2016 15.07 15.40 14.05 15.27 3,147,958 -0.01(-0.07%)
Jun 20, 2016 14.06 15.44 13.33 15.28 3,708,400 +2.11(+16.02%)
Jun 17, 2016 12.84 13.95 12.61 13.17 5,962,947 +0.94(+7.69%)
Jun 16, 2016 13.32 13.50 12.01 12.23 4,466,790 -1.54(-11.18%)
Jun 15, 2016 13.20 14.28 12.43 13.77 2,155,426 +0.42(+3.15%)
Jun 14, 2016 13.64 14.11 12.42 13.35 2,181,403 -0.26(-1.91%)
Jun 13, 2016 14.05 14.94 13.12 13.61 3,703,295 -0.51(-3.61%)
Jun 10, 2016 16.93 16.93 13.90 14.12 4,589,523 -3.36(-19.22%)
Jun 09, 2016 17.85 18.41 17.07 17.48 2,126,679 -1.41(-7.46%)
Jun 08, 2016 19.76 19.87 18.45 18.89 3,226,137 -0.13(-0.68%)
Jun 07, 2016 16.17 19.61 16.13 19.02 3,848,489 +3.12(+19.62%)
Jun 06, 2016 15.27 16.14 14.73 15.90 2,329,435 +1.08(+7.29%)
Jun 03, 2016 15.52 16.54 14.67 14.82 2,881,245 -1.00(-6.32%)
Jun 02, 2016 15.13 16.21 14.71 15.82 2,477,531 +0.24(+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.