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 (%)
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%)
Jan 03, 2022 42.76 44.19 42.71 44.09 998,426 +1.38(+3.23%)
Dec 31, 2021 41.79 43.41 41.72 42.71 228,795 +0.28(+0.66%)
Dec 30, 2021 43.00 43.74 42.19 42.43 338,858 -0.76(-1.76%)
Dec 29, 2021 42.80 43.46 42.46 43.19 289,265 +0.33(+0.77%)
Dec 28, 2021 43.32 43.86 42.59 42.86 359,910 -0.70(-1.61%)
Dec 27, 2021 41.52 43.61 41.29 43.56 452,252 +1.91(+4.59%)
Dec 23, 2021 42.04 42.76 41.46 41.65 523,444 +0.26(+0.63%)
Dec 22, 2021 40.66 42.23 40.63 41.39 513,443 +0.38(+0.93%)
Dec 21, 2021 39.44 41.08 39.24 41.01 682,309 +2.38(+6.16%)
Dec 20, 2021 40.86 41.26 36.62 38.63 1,848,257 -3.82(-9.00%)
Dec 17, 2021 41.78 42.53 39.78 42.45 3,079,092 +0.24(+0.57%)
Dec 16, 2021 42.79 43.98 42.19 42.21 704,346 -0.35(-0.82%)
Dec 15, 2021 42.04 42.94 40.99 42.56 802,804 +0.31(+0.73%)
Dec 14, 2021 42.11 43.18 41.60 42.25 742,532 -0.47(-1.10%)
Dec 13, 2021 44.64 44.92 42.69 42.72 667,303 -2.04(-4.56%)
Dec 10, 2021 45.11 45.53 44.23 44.76 657,329 -0.02(-0.04%)
Dec 09, 2021 44.50 45.01 43.90 44.78 810,775 -0.15(-0.33%)
Dec 08, 2021 43.42 45.54 43.01 44.93 725,824 +1.41(+3.24%)
Dec 07, 2021 43.48 44.27 43.27 43.52 639,698 +0.66(+1.54%)
Dec 06, 2021 41.37 43.20 40.66 42.86 565,568 +2.31(+5.70%)
Dec 03, 2021 42.10 42.10 39.90 40.55 564,318 -0.62(-1.51%)
Dec 02, 2021 39.86 41.47 38.90 41.17 623,933 +1.25(+3.13%)
Dec 01, 2021 40.06 42.41 39.88 39.92 639,776 +0.85(+2.18%)
Nov 30, 2021 39.32 40.12 38.74 39.07 799,596 -0.98(-2.45%)
Nov 29, 2021 41.46 41.78 39.22 40.05 484,379 -0.30(-0.74%)
Nov 26, 2021 40.80 40.84 39.15 40.35 354,033 -2.23(-5.24%)
Nov 24, 2021 41.28 42.95 41.28 42.58 315,283 +0.79(+1.89%)
Nov 23, 2021 41.86 43.12 41.58 41.79 576,388 +0.27(+0.65%)
Nov 22, 2021 40.39 42.41 40.39 41.52 386,914 +0.98(+2.42%)
Nov 19, 2021 41.41 42.06 40.45 40.54 1,167,318 -1.87(-4.41%)
Nov 18, 2021 42.84 42.57 42.35 42.41 420,871 -0.52(-1.21%)
Nov 17, 2021 43.70 44.37 42.88 42.93 519,944 -1.14(-2.59%)
Nov 16, 2021 44.40 44.48 43.39 44.07 766,421 -0.30(-0.68%)
Nov 15, 2021 43.35 44.83 42.31 44.37 406,275 +0.92(+2.12%)
Nov 12, 2021 44.97 45.00 43.22 43.45 556,933 -1.92(-4.23%)
Nov 11, 2021 45.61 46.85 44.40 45.37 1,375,853 +1.07(+2.42%)
Nov 10, 2021 45.30 44.30 640,701 -1.17(-2.57%)
Nov 09, 2021 45.62 45.96 44.38 45.47 513,158 -0.45(-0.98%)
Nov 08, 2021 46.24 46.76 45.30 45.92 439,221 +0.11(+0.24%)
Nov 05, 2021 45.65 46.48 45.25 45.81 544,390 +0.87(+1.94%)
Nov 04, 2021 46.23 46.58 44.56 44.94 448,865 -0.35(-0.77%)
Nov 03, 2021 44.81 45.76 44.58 45.29 471,366 -0.27(-0.59%)
Nov 02, 2021 45.61 46.09 45.10 45.56 324,176 -0.45(-0.98%)
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.