California Resources Corp (NY: CRC )

44.45 +0.09 (+0.19%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.90 47.36 44.62 44.73 1,255,411 -2.63(-5.55%)
Mar 30, 2022 49.52 50.44 46.98 47.36 1,403,538 -1.70(-3.47%)
Mar 29, 2022 47.54 49.11 47.12 49.06 1,143,966 +0.48(+0.99%)
Mar 28, 2022 48.42 49.14 47.77 48.58 1,295,770 -0.90(-1.82%)
Mar 25, 2022 45.73 49.99 45.50 49.48 2,109,233 +3.47(+7.54%)
Mar 24, 2022 44.90 46.40 44.13 46.01 833,522 +1.23(+2.75%)
Mar 23, 2022 45.18 45.50 44.23 44.78 568,526 +0.15(+0.34%)
Mar 22, 2022 44.58 45.09 44.03 44.63 709,550 +0.14(+0.31%)
Mar 21, 2022 43.91 44.51 43.01 44.49 539,766 +1.00(+2.30%)
Mar 18, 2022 43.68 44.00 42.98 43.49 1,334,303 -0.25(-0.57%)
Mar 17, 2022 43.00 44.07 42.97 43.74 723,968 +1.48(+3.50%)
Mar 16, 2022 42.14 43.07 41.91 42.26 586,837 +0.25(+0.60%)
Mar 15, 2022 40.50 42.72 40.12 42.01 641,696 -0.23(-0.54%)
Mar 14, 2022 41.84 42.53 40.83 42.24 805,859 -0.25(-0.59%)
Mar 11, 2022 43.47 43.47 42.16 42.49 660,078 -1.44(-3.28%)
Mar 10, 2022 44.46 44.92 43.30 43.93 709,411 -0.12(-0.27%)
Mar 09, 2022 44.08 44.64 42.33 44.05 1,281,842 -0.81(-1.81%)
Mar 08, 2022 45.00 46.18 44.11 44.86 2,563,279 +1.41(+3.25%)
Mar 07, 2022 43.69 44.03 42.67 43.45 1,550,183 +0.35(+0.81%)
Mar 04, 2022 41.62 43.60 41.62 43.10 878,221 +1.07(+2.55%)
Mar 03, 2022 42.50 43.15 41.13 42.03 582,391 -0.59(-1.38%)
Mar 02, 2022 43.68 44.00 42.11 42.62 825,699 +0.04(+0.09%)
Mar 01, 2022 41.60 42.80 41.11 42.58 690,460 +1.35(+3.27%)
Feb 28, 2022 39.83 41.60 39.83 41.23 927,915 +1.08(+2.69%)
Feb 25, 2022 39.26 40.26 38.61 40.15 1,032,916 +2.00(+5.24%)
Feb 24, 2022 40.41 40.81 37.10 38.15 1,923,670 -2.18(-5.41%)
Feb 23, 2022 41.11 41.87 40.06 40.33 761,053 -0.50(-1.22%)
Feb 22, 2022 41.65 41.91 40.08 40.83 859,706 +0.26(+0.64%)
Feb 18, 2022 40.57 0 -0.63(-1.53%)
Feb 17, 2022 40.95 42.13 40.86 41.20 488,863 +0.04(+0.10%)
Feb 16, 2022 41.18 42.44 40.79 41.16 404,450 +0.11(+0.27%)
Feb 15, 2022 40.57 41.47 39.76 41.05 448,864 -0.26(-0.63%)
Feb 14, 2022 43.01 43.01 40.76 41.31 433,476 -1.87(-4.33%)
Feb 11, 2022 41.62 43.30 41.62 43.18 793,916 +1.80(+4.35%)
Feb 10, 2022 39.92 42.11 39.92 41.38 791,081 +0.73(+1.80%)
Feb 09, 2022 39.71 40.72 39.66 40.65 414,663 +1.02(+2.57%)
Feb 08, 2022 42.73 43.30 39.24 39.63 869,628 -3.42(-7.94%)
Feb 07, 2022 43.70 44.80 42.51 43.05 714,958 -1.07(-2.43%)
Feb 04, 2022 44.00 45.31 43.81 44.12 395,740 +0.29(+0.66%)
Feb 03, 2022 44.69 43.17 43.83 516,246 -1.40(-3.10%)
Feb 02, 2022 45.05 46.02 44.74 45.23 851,020 -0.08(-0.18%)
Feb 01, 2022 42.58 45.34 42.07 45.31 1,256,506 +2.69(+6.31%)
Jan 31, 2022 42.08 43.10 42.62 433,215 +0.13(+0.31%)
Jan 28, 2022 42.07 42.70 41.16 42.49 316,093 +0.57(+1.36%)
Jan 27, 2022 42.84 43.28 40.65 41.92 404,336 +0.31(+0.75%)
Jan 26, 2022 42.14 43.77 40.65 41.61 867,727 +0.46(+1.12%)
Jan 25, 2022 39.82 41.83 38.98 41.15 1,104,787 +0.76(+1.88%)
Jan 24, 2022 39.47 40.95 38.89 40.39 907,527 -0.52(-1.27%)
Jan 21, 2022 42.61 43.03 40.35 40.91 1,313,698 -1.95(-4.55%)
Jan 20, 2022 42.70 44.99 42.19 42.86 925,371 -0.19(-0.44%)
Jan 19, 2022 43.91 44.18 42.38 43.05 554,560 -0.43(-0.99%)
Jan 18, 2022 44.63 44.98 43.14 43.48 643,718 -0.63(-1.43%)
Jan 14, 2022 44.11 0 -0.23(-0.52%)
Jan 13, 2022 44.09 46.00 43.67 44.34 899,850 +0.48(+1.09%)
Jan 12, 2022 44.61 45.13 43.84 43.86 927,402 -0.46(-1.04%)
Jan 11, 2022 42.69 44.37 41.55 44.32 1,060,250 +2.04(+4.82%)
Jan 10, 2022 43.06 43.06 41.70 42.28 768,609 -0.90(-2.08%)
Jan 07, 2022 43.33 44.22 42.65 43.18 496,605 -0.26(-0.60%)
Jan 06, 2022 44.10 44.48 42.97 43.44 1,093,103 +0.20(+0.46%)
Jan 05, 2022 45.65 46.50 42.72 43.24 958,091 -1.73(-3.85%)
Jan 04, 2022 44.48 45.27 44.02 44.97 1,320,492 +0.88(+2.00%)
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.