Indicators

California Resources Corp (NY: CRC )

47.21 +0.48 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.185	9.755	8.616	9.736	4,182,925	+0.30(+3.22%)
Jul 28, 2016	9.707	9.859	9.071	9.432	3,123,716	-0.17(-1.78%)
Jul 27, 2016	10.33	10.70	9.489	9.603	2,916,684	-0.73(-7.07%)
Jul 26, 2016	10.01	10.36	9.622	10.33	2,965,376	+0.18(+1.78%)
Jul 25, 2016	10.63	10.82	9.859	10.15	3,778,674	-0.79(-7.20%)
Jul 22, 2016	11.63	11.74	10.87	10.94	3,271,121	-0.63(-5.41%)
Jul 21, 2016	12.65	13.15	11.41	11.57	2,909,241	-1.08(-8.55%)
Jul 20, 2016	12.13	13.27	12.07	12.65	4,040,969	+0.16(+1.29%)
Jul 19, 2016	12.80	12.99	12.37	12.49	1,273,207	-0.46(-3.59%)
Jul 18, 2016	12.33	13.18	12.15	12.95	3,079,334	+0.38(+3.02%)
Jul 15, 2016	13.42	13.73	12.43	12.57	2,832,115	-0.66(-5.02%)
Jul 14, 2016	14.32	14.39	13.16	13.24	2,247,698	-0.60(-4.32%)
Jul 13, 2016	13.76	14.12	12.92	13.83	2,626,976	-0.21(-1.49%)
Jul 12, 2016	12.69	14.40	12.51	14.04	4,353,776	+1.86(+15.27%)
Jul 11, 2016	11.75	12.48	11.58	12.18	4,266,132	+0.47(+4.05%)
Jul 08, 2016	11.21	11.86	10.86	11.71	4,511,952	+0.98(+9.11%)
Jul 07, 2016	11.80	12.13	10.71	10.73	2,581,950	-0.79(-6.84%)
Jul 06, 2016	10.82	11.66	10.82	11.52	2,407,827	+0.47(+4.30%)
Jul 05, 2016	11.65	11.77	10.49	11.05	4,253,813	-1.34(-10.81%)

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.