Indicators

California Resources Corp (NY: CRC )

47.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.59	29.03	27.15	27.35	382,116	-0.72(-2.55%)
May 27, 2021	28.36	28.77	27.90	28.06	1,232,103	-0.02(-0.07%)
May 26, 2021	27.20	28.38	26.86	28.08	741,776	+0.90(+3.33%)
May 25, 2021	28.19	28.50	27.18	27.18	833,995	-1.08(-3.84%)
May 24, 2021	28.23	28.81	27.37	28.26	770,351	+0.46(+1.66%)
May 21, 2021	27.75	28.28	27.60	27.80	642,463	+0.27(+0.99%)
May 20, 2021	26.90	28.07	26.48	27.53	775,742	+0.55(+2.03%)
May 19, 2021	26.61	27.56	26.58	26.98	829,858	-0.08(-0.28%)
May 18, 2021	24.44	27.60	24.04	27.05	1,879,303	+3.31(+13.93%)
May 17, 2021	22.78	23.82	22.66	23.75	577,054	+1.00(+4.39%)
May 14, 2021	24.12	24.36	22.25	22.75	1,141,519	-1.63(-6.69%)
May 13, 2021	23.56	24.73	23.56	24.38	666,440	+1.31(+5.68%)
May 12, 2021	23.19	23.63	22.54	23.07	380,300	-0.08(-0.33%)
May 11, 2021	22.20	23.26	22.09	23.14	266,393	+0.45(+1.99%)
May 10, 2021	23.77	24.72	22.53	22.69	227,591	-0.81(-3.45%)
May 07, 2021	22.39	23.53	22.39	23.50	214,237	+0.88(+3.88%)
May 06, 2021	22.68	22.68	22.03	22.62	119,018	+0.00(+0.00%)
May 05, 2021	22.72	23.08	22.44	22.62	221,540	-0.02(-0.08%)
May 04, 2021	22.63	23.05	22.03	22.64	190,136	+0.00(+0.00%)

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.