California Resources Corp (NY: CRC )

51.97 -0.35 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.12 10.18 9.460 9.601 3,099,225 -0.65(-6.30%)
Oct 28, 2016 10.64 10.84 10.08 10.25 1,773,007 -0.42(-3.95%)
Oct 27, 2016 10.93 11.16 10.62 10.67 1,742,365 -0.17(-1.55%)
Oct 26, 2016 10.48 10.96 10.12 10.84 3,351,078 +0.07(+0.70%)
Oct 25, 2016 11.15 11.31 10.73 10.76 1,757,798 -0.46(-4.09%)
Oct 24, 2016 11.54 11.58 10.76 11.22 2,003,996 -0.39(-3.39%)
Oct 21, 2016 11.54 11.85 11.52 11.61 1,362,295 -0.02(-0.16%)
Oct 20, 2016 11.51 11.93 11.35 11.63 2,235,771 -0.29(-2.43%)
Oct 19, 2016 10.95 12.10 10.95 11.92 3,838,208 +1.14(+10.59%)
Oct 18, 2016 10.61 10.80 10.20 10.78 1,768,772 +0.42(+4.06%)
Oct 17, 2016 10.42 10.53 10.01 10.36 1,596,645 -0.12(-1.16%)
Oct 14, 2016 10.73 10.75 10.34 10.48 1,238,103 -0.03(-0.27%)
Oct 13, 2016 10.21 10.70 10.13 10.51 1,797,187 -0.02(-0.18%)
Oct 12, 2016 10.82 11.03 10.18 10.53 3,033,506 -0.66(-5.94%)
Oct 11, 2016 10.86 11.40 10.71 11.19 2,773,124 +0.27(+2.49%)
Oct 10, 2016 10.57 11.15 10.38 10.92 2,060,060 +0.65(+6.38%)
Oct 07, 2016 11.09 11.18 10.26 10.27 1,862,625 -0.70(-6.40%)
Oct 06, 2016 11.31 11.55 10.92 10.97 1,472,437 -0.21(-1.84%)
Oct 05, 2016 11.14 11.62 11.03 11.17 2,749,113 +0.52(+4.92%)
Oct 04, 2016 11.61 11.78 10.57 10.65 2,134,774 -0.89(-7.71%)
Oct 03, 2016 11.78 11.90 11.23 11.54 1,838,740 -0.16(-1.36%)
Sep 30, 2016 11.54 11.82 10.99 11.70 2,726,611 +0.19(+1.63%)
Sep 29, 2016 10.99 12.09 10.84 11.51 5,575,570 +0.66(+6.03%)
Sep 28, 2016 9.601 10.90 9.192 10.85 5,749,411 +1.40(+14.85%)
Sep 27, 2016 9.470 9.619 9.133 9.451 3,857,246 -0.34(-3.44%)
Sep 26, 2016 10.25 10.35 9.732 9.788 1,996,705 -0.12(-1.23%)
Sep 23, 2016 10.52 11.08 9.778 9.909 3,283,482 -0.70(-6.61%)
Sep 22, 2016 10.75 11.19 10.34 10.61 3,256,097 +0.08(+0.80%)
Sep 21, 2016 9.329 10.56 9.329 10.53 4,650,353 +1.40(+15.38%)
Sep 20, 2016 9.404 9.760 9.123 9.123 2,343,340 -0.37(-3.94%)
Sep 19, 2016 10.05 10.28 9.460 9.498 2,258,435 -0.30(-3.06%)
Sep 16, 2016 9.367 9.919 9.339 9.797 4,495,829 +0.07(+0.77%)
Sep 15, 2016 9.732 9.994 9.470 9.722 1,749,249 +0.12(+1.27%)
Sep 14, 2016 9.638 10.21 9.404 9.601 2,592,652 -0.14(-1.44%)
Sep 13, 2016 10.33 10.54 9.666 9.741 2,403,307 -1.00(-9.32%)
Sep 12, 2016 10.03 10.99 9.835 10.74 3,063,069 +0.36(+3.52%)
Sep 09, 2016 10.57 10.71 10.09 10.38 3,614,675 -0.68(-6.18%)
Sep 08, 2016 10.60 11.17 9.919 11.06 5,167,177 +0.85(+8.34%)
Sep 07, 2016 9.872 10.45 9.835 10.21 3,137,345 +0.48(+4.90%)
Sep 06, 2016 9.844 10.05 9.479 9.732 2,305,689 -0.02(-0.19%)
Sep 02, 2016 9.273 9.750 9.750 9.750 2,763,583 +0.76(+8.43%)
Sep 01, 2016 9.198 9.348 8.796 8.992 2,551,160 -0.30(-3.22%)
Aug 31, 2016 9.414 9.732 9.095 9.292 3,274,266 -0.42(-4.34%)
Aug 30, 2016 9.966 10.12 9.582 9.713 2,115,818 +0.11(+1.17%)
Aug 29, 2016 9.432 9.909 9.264 9.601 3,042,971 +0.03(+0.29%)
Aug 26, 2016 9.956 10.09 9.451 9.573 2,408,475 -0.07(-0.68%)
Aug 25, 2016 9.835 10.16 9.470 9.638 2,965,374 -0.52(-5.16%)
Aug 24, 2016 10.56 10.96 10.03 10.16 2,250,057 -0.63(-5.81%)
Aug 23, 2016 10.21 11.10 10.21 10.79 3,232,538 +0.30(+2.85%)
Aug 22, 2016 11.46 11.46 10.34 10.49 4,031,148 -1.53(-12.69%)
Aug 19, 2016 12.51 12.53 11.84 12.01 2,376,037 -0.66(-5.24%)
Aug 18, 2016 12.01 12.75 12.01 12.68 2,798,171 +0.83(+7.03%)
Aug 17, 2016 11.75 11.91 11.25 11.85 2,670,425 -0.14(-1.17%)
Aug 16, 2016 12.47 12.61 11.63 11.99 3,632,165 -0.51(-4.05%)
Aug 15, 2016 12.30 12.75 12.03 12.49 3,489,494 +0.81(+6.97%)
Aug 12, 2016 11.21 12.25 11.13 11.68 3,916,014 +0.59(+5.32%)
Aug 11, 2016 10.49 11.16 10.48 11.09 2,357,212 +0.76(+7.34%)
Aug 10, 2016 11.42 11.42 10.20 10.33 4,053,152 -1.12(-9.80%)
Aug 09, 2016 11.23 11.65 11.15 11.45 4,142,654 +0.22(+1.91%)
Aug 08, 2016 9.114 11.69 9.002 11.24 13,052,557 +2.42(+27.50%)
Aug 05, 2016 8.730 8.815 8.244 8.815 3,931,077 +0.19(+2.17%)
Aug 04, 2016 8.880 9.479 8.225 8.628 7,151,735 -0.63(-6.77%)
Aug 03, 2016 8.412 9.376 8.291 9.254 3,749,807 +0.71(+8.32%)
Aug 02, 2016 9.479 9.545 8.422 8.543 3,263,315 -0.76(-8.15%)
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.