Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.833 7.871 7.334 7.654 1,710,316 -0.26(-3.33%)
Jul 28, 2017 7.918 8.380 7.805 7.918 1,469,460 -0.07(-0.83%)
Jul 27, 2017 7.937 8.088 7.767 7.984 1,033,876 +0.02(+0.24%)
Jul 26, 2017 8.295 8.342 7.833 7.965 2,413,077 -0.17(-2.09%)
Jul 25, 2017 8.201 7.211 8.135 3,375,672 +1.03(+14.46%)
Jul 24, 2017 7.230 7.372 6.985 7.108 1,297,923 -0.07(-0.92%)
Jul 21, 2017 7.400 7.409 7.060 7.174 1,778,140 -0.27(-3.67%)
Jul 20, 2017 7.796 7.871 7.367 7.447 1,775,048 -0.23(-2.95%)
Jul 19, 2017 7.164 7.683 7.164 7.673 2,212,999 +0.51(+7.11%)
Jul 18, 2017 7.390 7.522 7.004 7.164 1,416,764 -0.08(-1.04%)
Jul 17, 2017 7.070 7.485 7.051 7.240 1,317,390 +0.08(+1.05%)
Jul 14, 2017 7.390 7.475 6.919 7.164 1,427,089 -0.08(-1.17%)
Jul 13, 2017 7.004 7.277 6.902 7.249 1,320,015 +0.21(+2.95%)
Jul 12, 2017 7.240 7.438 6.957 7.042 2,337,663 +0.01(+0.13%)
Jul 11, 2017 7.060 7.240 6.721 7.032 2,197,514 -0.04(-0.53%)
Jul 10, 2017 6.797 7.306 6.731 7.070 2,261,919 +0.14(+2.04%)
Jul 07, 2017 6.929 6.938 6.259 6.929 3,831,733 -0.08(-1.08%)
Jul 06, 2017 7.833 7.871 6.910 7.004 3,666,106 -0.68(-8.83%)
Jul 05, 2017 8.060 8.079 7.522 7.683 2,614,063 -0.60(-7.28%)
Jul 03, 2017 8.182 8.399 8.088 8.286 1,942,391 +0.23(+2.81%)
Jun 30, 2017 8.559 8.616 7.956 8.060 3,804,539 -0.78(-8.85%)
Jun 29, 2017 9.134 9.257 8.550 8.842 2,029,249 -0.09(-1.05%)
Jun 28, 2017 8.710 9.229 8.535 8.936 1,791,498 +0.22(+2.49%)
Jun 27, 2017 8.984 9.097 8.691 8.720 1,544,643 -0.08(-0.96%)
Jun 26, 2017 8.738 8.936 8.360 8.804 2,257,183 +0.10(+1.19%)
Jun 23, 2017 8.003 8.748 7.938 8.701 4,872,261 +0.76(+9.62%)
Jun 22, 2017 7.654 8.390 7.654 7.937 3,124,905 +0.39(+5.12%)
Jun 21, 2017 8.163 8.691 7.290 7.551 5,532,996 -0.65(-7.93%)
Jun 20, 2017 8.927 8.955 8.182 8.201 4,758,203 -1.15(-12.30%)
Jun 19, 2017 9.804 9.982 9.163 9.351 2,563,560 -0.41(-4.25%)
Jun 16, 2017 9.728 9.921 9.540 9.766 1,738,372 +0.08(+0.88%)
Jun 15, 2017 10.06 10.43 9.549 9.681 2,013,887 -0.51(-5.00%)
Jun 14, 2017 10.95 11.07 9.917 10.19 2,249,790 -0.96(-8.62%)
Jun 13, 2017 10.57 11.19 10.39 11.15 1,632,455 +0.63(+6.00%)
Jun 12, 2017 10.36 10.85 10.20 10.52 2,289,882 +0.35(+3.43%)
Jun 09, 2017 10.05 10.57 9.992 10.17 2,289,858 +0.18(+1.79%)
Jun 08, 2017 9.945 10.33 9.832 9.992 2,382,731 -0.18(-1.76%)
Jun 07, 2017 10.31 10.55 9.351 10.17 3,377,624 -0.33(-3.14%)
Jun 06, 2017 9.568 10.60 9.559 10.50 1,760,080 +0.90(+9.32%)
Jun 05, 2017 9.662 9.979 9.502 9.606 2,228,215 -0.10(-1.07%)
Jun 02, 2017 10.11 10.17 9.681 9.709 2,046,106 -0.56(-5.42%)
Jun 01, 2017 10.28 10.73 10.00 10.27 1,817,800 +0.00(+0.00%)
May 31, 2017 10.18 10.35 9.625 10.27 2,345,679 -0.22(-2.07%)
May 30, 2017 10.89 10.89 10.48 10.48 1,833,142 -0.69(-6.16%)
May 26, 2017 10.94 11.29 10.73 11.17 961,418 +0.30(+2.78%)
May 25, 2017 11.31 11.83 10.62 10.87 2,063,968 -0.63(-5.49%)
May 24, 2017 11.43 12.06 11.26 11.50 1,538,699 -0.06(-0.49%)
May 23, 2017 11.41 11.75 11.05 11.56 1,363,100 +0.11(+0.99%)
May 22, 2017 12.17 12.17 11.40 11.44 1,197,718 -0.50(-4.18%)
May 19, 2017 11.59 12.11 11.55 11.94 1,618,010 +0.58(+5.06%)
May 18, 2017 11.12 11.65 11.08 11.37 1,169,012 -0.03(-0.25%)
May 17, 2017 11.58 11.75 11.13 11.40 2,505,104 -0.40(-3.36%)
May 16, 2017 12.27 12.27 11.60 11.79 1,868,465 -0.24(-1.96%)
May 15, 2017 12.91 13.01 11.93 12.03 2,291,396 -0.13(-1.09%)
May 12, 2017 12.53 12.54 11.92 12.16 1,511,709 -0.55(-4.30%)
May 11, 2017 13.38 13.46 12.43 12.71 2,347,370 -0.29(-2.25%)
May 10, 2017 12.61 13.16 12.35 13.00 2,088,470 +0.67(+5.43%)
May 09, 2017 12.61 12.75 12.26 12.33 1,939,151 -0.18(-1.43%)
May 08, 2017 11.75 12.70 11.62 12.51 3,493,371 +0.76(+6.50%)
May 05, 2017 10.65 12.24 10.65 11.75 8,105,359 +2.17(+22.64%)
May 04, 2017 10.30 10.36 9.521 9.577 3,381,858 -1.07(-10.01%)
May 03, 2017 10.66 10.88 10.26 10.64 1,689,704 +0.02(+0.18%)
May 02, 2017 11.13 11.37 10.50 10.62 1,392,353 -0.41(-3.76%)
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.