California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	51.75	52.10	48.39	48.93	955,189	-2.51(-4.88%)
Jul 31, 2024	50.93	52.41	50.93	51.44	821,097	+1.18(+2.35%)
Jul 30, 2024	50.66	51.06	49.89	50.26	554,434	-0.70(-1.37%)
Jul 29, 2024	51.30	52.05	50.22	50.96	467,682	-0.16(-0.31%)
Jul 26, 2024	50.88	51.22	50.07	51.12	631,364	+0.74(+1.47%)
Jul 25, 2024	49.97	51.04	49.45	50.38	687,108	+0.56(+1.12%)
Jul 24, 2024	51.18	51.55	49.79	49.82	504,253	-1.17(-2.29%)
Jul 23, 2024	50.96	51.63	50.62	50.99	569,310	-0.48(-0.93%)
Jul 22, 2024	51.92	52.05	51.25	51.47	483,264	-0.42(-0.81%)
Jul 19, 2024	52.27	52.27	51.21	51.89	550,111	-0.38(-0.73%)
Jul 18, 2024	51.71	52.69	51.52	52.27	540,283	+0.32(+0.62%)
Jul 17, 2024	53.15	53.85	51.93	51.95	646,251	-1.02(-1.93%)
Jul 16, 2024	52.24	53.10	52.22	52.97	556,460	+0.78(+1.49%)
Jul 15, 2024	51.94	53.35	51.17	52.19	633,535	+0.79(+1.54%)
Jul 12, 2024	52.91	53.35	51.35	51.40	952,605	-1.51(-2.85%)
Jul 11, 2024	52.37	53.38	51.45	52.91	633,347	+1.19(+2.30%)
Jul 10, 2024	50.30	51.76	50.30	51.72	484,419	+1.31(+2.60%)
Jul 09, 2024	51.35	51.81	50.36	50.41	864,849	-1.47(-2.83%)
Jul 08, 2024	51.27	51.98	50.96	51.88	441,412	+0.56(+1.09%)
Jul 05, 2024	52.83	52.83	51.20	51.32	630,812	-1.60(-3.02%)
Jul 03, 2024	52.54	53.24	52.40	52.92	362,168	+0.32(+0.61%)
Jul 02, 2024	53.00	53.74	51.75	52.60	695,130	+0.06(+0.11%)
Jul 01, 2024	53.28	54.12	52.20	52.54	868,776	-0.68(-1.28%)
Jun 28, 2024	52.99	53.92	52.68	53.22	1,499,362	+0.58(+1.10%)
Jun 27, 2024	52.11	52.89	51.93	52.64	1,020,750	+0.92(+1.78%)
Jun 26, 2024	51.49	52.04	50.76	51.72	981,574	+0.23(+0.45%)
Jun 25, 2024	51.36	51.58	50.78	51.49	497,215	-0.02(-0.04%)
Jun 24, 2024	49.01	51.58	49.01	51.51	910,747	+2.87(+5.90%)
Jun 21, 2024	49.75	49.76	48.20	48.64	9,305,478	-0.98(-1.98%)
Jun 20, 2024	50.41	50.98	49.58	49.62	1,337,749	-0.69(-1.37%)
Jun 18, 2024	49.77	50.95	49.59	50.31	948,795	+0.55(+1.11%)
Jun 17, 2024	48.88	49.80	48.78	49.76	1,081,797	+1.03(+2.11%)
Jun 14, 2024	48.98	49.21	48.06	48.73	1,066,954	-0.31(-0.63%)
Jun 13, 2024	48.60	49.70	48.32	49.04	1,645,906	+0.26(+0.53%)
Jun 12, 2024	47.26	48.88	46.52	48.78	1,626,681	+2.38(+5.13%)
Jun 11, 2024	47.11	47.23	46.02	46.40	833,829	-0.99(-2.09%)
Jun 10, 2024	47.48	48.05	47.34	47.39	1,059,361	-0.11(-0.23%)
Jun 07, 2024	46.37	47.55	46.25	47.50	958,855	+0.35(+0.74%)
Jun 06, 2024	45.20	47.43	44.77	47.15	1,566,540	+2.51(+5.62%)
Jun 05, 2024	44.04	44.87	44.04	44.64	778,889	+0.73(+1.66%)
Jun 04, 2024	44.37	44.38	43.30	43.91	1,079,362	-0.94(-2.10%)

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.