California Resources Corp (NY: CRC )

54.18 -0.07 (-0.13%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	51.20	51.55	49.62	49.77	617,056	-2.70(-5.15%)
Aug 30, 2024	52.23	52.62	51.78	52.47	488,452	-0.36(-0.69%)
Aug 29, 2024	52.43	53.19	51.97	52.83	501,195	+1.06(+2.05%)
Aug 28, 2024	51.31	51.89	51.07	51.77	442,349	-0.08(-0.15%)
Aug 27, 2024	51.90	52.17	51.27	51.85	356,494	-0.27(-0.51%)
Aug 26, 2024	52.36	52.85	51.71	52.12	469,255	+0.65(+1.25%)
Aug 23, 2024	51.72	52.22	50.93	51.47	756,435	+0.49(+0.95%)
Aug 22, 2024	51.07	51.74	50.89	50.99	541,639	-0.16(-0.31%)
Aug 21, 2024	50.46	51.65	49.73	51.14	1,039,350	+2.02(+4.10%)
Aug 20, 2024	49.99	50.01	48.69	49.13	478,952	-0.97(-1.94%)
Aug 19, 2024	50.19	50.99	49.85	50.10	714,045	+0.18(+0.36%)
Aug 16, 2024	49.47	50.18	49.26	49.92	878,419	-0.17(-0.34%)
Aug 15, 2024	49.48	50.69	48.60	50.09	1,044,943	+1.49(+3.06%)
Aug 14, 2024	49.85	49.85	48.34	48.60	743,662	+0.37(+0.76%)
Aug 13, 2024	47.44	48.31	46.99	48.24	697,922	+0.79(+1.67%)
Aug 12, 2024	47.14	47.78	47.05	47.44	632,992	+0.62(+1.31%)
Aug 09, 2024	47.67	47.87	46.48	46.83	786,485	-1.24(-2.58%)
Aug 08, 2024	46.29	48.98	45.81	48.07	1,351,384	+2.69(+5.93%)
Aug 07, 2024	44.26	45.67	44.02	45.38	1,263,853	+2.40(+5.59%)
Aug 06, 2024	43.70	44.08	42.78	42.97	1,685,595	-0.70(-1.61%)
Aug 05, 2024	45.56	45.64	43.61	43.68	1,226,562	-3.38(-7.17%)
Aug 02, 2024	47.48	47.52	46.44	47.05	753,131	-1.52(-3.13%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

California Resources Corp (NY: CRC )

Historical Prices