California Resources Corp (NY: CRC )

43.16 USD -0.36 (-0.83%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 43.48 44.27 43.27 43.52 639,698 +0.66(+1.54%)
Dec 06, 2021 41.37 43.20 40.67 42.86 565,568 +2.31(+5.70%)
Dec 03, 2021 42.10 42.10 39.90 40.55 564,318 -0.62(-1.51%)
Dec 02, 2021 39.86 41.47 38.90 41.17 623,933 +1.25(+3.13%)
Dec 01, 2021 40.06 42.42 39.88 39.92 639,776 +0.85(+2.18%)
Nov 30, 2021 39.32 40.12 38.74 39.07 799,596 -0.98(-2.45%)
Nov 29, 2021 41.46 41.78 39.22 40.05 484,379 -0.30(-0.74%)
Nov 26, 2021 40.80 40.84 39.15 40.35 354,033 -2.23(-5.24%)
Nov 24, 2021 41.28 42.95 41.28 42.58 315,283 +0.79(+1.89%)
Nov 23, 2021 41.86 43.12 41.58 41.79 576,388 +0.27(+0.65%)
Nov 22, 2021 40.39 42.41 40.39 41.52 386,914 +0.98(+2.42%)
Nov 19, 2021 41.41 42.06 40.45 40.54 1,167,318 -1.87(-4.41%)
Nov 18, 2021 42.84 42.57 42.35 42.41 420,871 -0.52(-1.21%)
Nov 17, 2021 43.70 44.37 42.88 42.93 519,944 -1.14(-2.59%)
Nov 16, 2021 44.40 44.48 43.39 44.07 766,421 -0.30(-0.68%)
Nov 15, 2021 43.35 44.83 42.31 44.37 406,275 +0.92(+2.12%)
Nov 12, 2021 44.97 45.00 43.22 43.45 556,933 -1.92(-4.23%)
Nov 11, 2021 45.61 46.85 44.40 45.37 1,375,853 +1.07(+2.42%)
Nov 10, 2021 45.30 44.30 640,701 -1.17(-2.57%)
Nov 09, 2021 45.62 45.96 44.38 45.47 513,158 -0.45(-0.98%)
Nov 08, 2021 46.24 46.76 45.30 45.92 439,221 +0.11(+0.24%)
Nov 05, 2021 45.65 46.48 45.25 45.81 544,390 +0.87(+1.94%)
Nov 04, 2021 46.23 46.58 44.56 44.94 448,865 -0.35(-0.77%)
Nov 03, 2021 44.81 45.76 44.58 45.29 471,366 -0.27(-0.59%)
Nov 02, 2021 45.61 46.08 45.10 45.56 324,176 -0.45(-0.98%)
Nov 01, 2021 46.49 46.59 45.67 46.01 462,870 -0.12(-0.26%)
Oct 29, 2021 44.59 46.65 44.59 46.13 1,149,524 +1.59(+3.57%)
Oct 28, 2021 42.92 44.77 42.92 44.54 475,332 +1.49(+3.46%)
Oct 27, 2021 43.99 44.58 42.97 43.05 350,359 -1.44(-3.24%)
Oct 26, 2021 44.54 44.49 708,707 -0.08(-0.18%)
Oct 25, 2021 44.36 45.01 43.34 44.57 1,038,046 +0.98(+2.25%)
Oct 22, 2021 44.36 44.90 43.20 43.59 745,901 -0.35(-0.80%)
Oct 21, 2021 44.37 44.89 41.00 43.94 1,270,445 -0.60(-1.35%)
Oct 20, 2021 42.27 45.42 42.25 44.54 1,399,353 +1.96(+4.60%)
Oct 19, 2021 42.38 42.83 41.76 42.58 531,505 +0.01(+0.02%)
Oct 18, 2021 42.82 43.22 42.14 42.57 1,180,475 +0.08(+0.19%)
Oct 15, 2021 43.72 43.72 42.39 42.49 587,448 -0.40(-0.93%)
Oct 14, 2021 43.21 43.53 42.44 42.89 576,708 +0.46(+1.08%)
Oct 13, 2021 40.49 42.82 40.49 42.43 1,211,159 +1.52(+3.72%)
Oct 12, 2021 40.16 40.98 39.81 40.91 285,803 +0.53(+1.31%)
Oct 11, 2021 40.83 41.40 40.32 40.38 323,685 +0.04(+0.10%)
Oct 08, 2021 40.84 41.33 40.25 40.34 383,726 -0.47(-1.15%)
Oct 07, 2021 39.41 41.03 38.96 40.81 715,383 +1.56(+3.97%)
Oct 06, 2021 40.32 40.82 38.45 39.25 892,229 -2.07(-5.01%)
Oct 05, 2021 41.21 41.72 40.46 41.32 1,924,084 +0.36(+0.88%)
Oct 04, 2021 42.01 42.65 40.89 40.96 1,131,165 -0.98(-2.34%)
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.