California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	56.59	56.97	55.76	56.93	757,792	+0.36(+0.64%)
Nov 07, 2024	56.16	57.04	55.89	56.57	1,035,075	-0.28(-0.49%)
Nov 06, 2024	55.75	60.41	55.16	56.85	2,128,381	+2.89(+5.36%)
Nov 05, 2024	52.76	53.99	52.59	53.96	619,907	+1.10(+2.08%)
Nov 04, 2024	52.40	53.05	52.16	52.86	446,437	+0.93(+1.79%)
Nov 01, 2024	52.38	52.89	51.65	51.93	422,755	-0.04(-0.08%)
Oct 31, 2024	52.71	52.87	51.90	51.97	599,630	-0.35(-0.67%)
Oct 30, 2024	52.06	52.98	52.06	52.32	418,851	+0.23(+0.44%)
Oct 29, 2024	51.69	52.59	51.65	52.09	360,687	-0.31(-0.59%)
Oct 28, 2024	51.09	52.47	50.69	52.40	467,550	-0.04(-0.08%)
Oct 25, 2024	53.44	53.63	52.36	52.44	540,815	-0.71(-1.34%)
Oct 24, 2024	53.53	53.69	52.78	53.15	596,382	+0.57(+1.08%)
Oct 23, 2024	53.08	53.42	52.01	52.58	513,902	-0.88(-1.65%)
Oct 22, 2024	51.25	53.53	50.89	53.46	977,047	+3.05(+6.05%)
Oct 21, 2024	51.93	51.93	50.26	50.41	570,172	-0.87(-1.70%)
Oct 18, 2024	52.20	52.20	51.25	51.28	621,010	-1.04(-1.99%)
Oct 17, 2024	52.05	52.34	51.17	52.32	635,071	+0.42(+0.81%)
Oct 16, 2024	52.07	52.88	51.80	51.90	1,172,876	+0.87(+1.70%)
Oct 15, 2024	51.31	51.68	50.62	51.03	530,678	-2.09(-3.93%)
Oct 14, 2024	52.77	53.22	52.42	53.12	403,912	-0.57(-1.06%)
Oct 11, 2024	51.57	54.11	51.54	53.69	788,291	+1.85(+3.57%)
Oct 10, 2024	51.40	51.98	51.16	51.84	458,628	+0.32(+0.62%)
Oct 09, 2024	52.13	52.57	51.23	51.52	505,206	-1.06(-2.02%)
Oct 08, 2024	53.37	53.37	51.22	52.58	799,476	-1.60(-2.95%)
Oct 07, 2024	54.30	54.87	54.01	54.18	543,599	-0.07(-0.13%)
Oct 04, 2024	54.71	54.83	53.50	54.25	496,224	+0.61(+1.14%)
Oct 03, 2024	52.63	53.71	52.09	53.64	577,956	+0.96(+1.82%)
Oct 02, 2024	53.87	53.87	52.34	52.68	520,528	-0.10(-0.19%)
Oct 01, 2024	51.89	53.56	51.54	52.78	732,800	+0.31(+0.59%)
Sep 30, 2024	51.29	52.78	50.93	52.47	699,987	+1.00(+1.94%)
Sep 27, 2024	50.58	51.98	50.33	51.47	725,257	+1.71(+3.44%)
Sep 26, 2024	50.67	51.06	49.28	49.76	1,560,349	-1.59(-3.10%)
Sep 25, 2024	53.64	53.88	51.34	51.35	780,033	-2.69(-4.98%)
Sep 24, 2024	53.83	54.47	53.11	54.04	786,253	+0.60(+1.12%)
Sep 23, 2024	53.04	54.03	52.71	53.44	671,279	+0.59(+1.12%)
Sep 20, 2024	52.50	53.24	51.44	52.85	2,240,446	+0.09(+0.17%)
Sep 19, 2024	53.72	53.72	52.59	52.76	585,056	+0.45(+0.86%)
Sep 18, 2024	52.36	53.37	51.93	52.31	908,997	-0.29(-0.55%)
Sep 17, 2024	51.34	53.16	51.19	52.60	855,229	+1.70(+3.34%)
Sep 16, 2024	50.42	50.94	49.81	50.90	620,238	+0.97(+1.94%)
Sep 13, 2024	49.27	50.44	49.17	49.93	721,623	+1.15(+2.36%)
Sep 12, 2024	48.54	49.31	47.81	48.78	546,393	+0.38(+0.79%)
Sep 11, 2024	48.10	48.49	46.90	48.40	712,945	+0.56(+1.17%)
Sep 10, 2024	47.90	48.24	47.43	47.84	764,530	+0.15(+0.31%)
Sep 09, 2024	47.82	48.39	47.23	47.69	1,089,685	-0.45(-0.93%)
Sep 06, 2024	49.24	50.01	48.03	48.14	938,551	-1.13(-2.29%)
Sep 05, 2024	49.49	49.65	48.67	49.27	686,426	+0.35(+0.72%)
Sep 04, 2024	50.00	50.67	48.66	48.92	618,854	-0.85(-1.71%)

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.