California Resources Corp (NY: CRC )

43.14 +1.15 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 44.74 46.10 44.42 45.60 587,690 +0.87(+1.95%)
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%)
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.