Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

52.85 +0.09 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.20 15.21 14.20 14.72 2,711,883 +0.78(+5.57%)
Nov 29, 2017 14.05 14.42 13.84 13.94 1,228,143 -0.14(-1.00%)
Nov 28, 2017 13.86 14.34 13.76 14.08 1,488,241 +0.16(+1.14%)
Nov 27, 2017 14.01 14.21 13.71 13.92 1,254,453 -0.34(-2.36%)
Nov 24, 2017 14.23 14.45 14.13 14.26 687,122 +0.23(+1.67%)
Nov 22, 2017 14.20 14.34 13.47 14.03 2,232,844 +0.44(+3.24%)
Nov 21, 2017 13.94 14.10 13.47 13.59 2,724,745 -0.23(-1.69%)
Nov 20, 2017 14.61 14.62 13.62 13.82 1,775,341 -1.07(-7.17%)
Nov 17, 2017 14.40 15.01 14.27 14.89 1,635,590 +0.64(+4.46%)
Nov 16, 2017 13.91 14.54 13.77 14.25 887,969 +0.33(+2.35%)
Nov 15, 2017 13.80 14.08 13.19 13.92 1,815,198 -0.34(-2.36%)
Nov 14, 2017 14.97 15.01 14.18 14.26 1,911,582 -0.91(-5.98%)
Nov 13, 2017 15.25 15.35 14.78 15.17 1,321,033 -0.05(-0.31%)
Nov 10, 2017 15.19 15.73 14.83 15.22 1,999,330 -0.12(-0.79%)
Nov 09, 2017 14.41 15.58 14.40 15.34 2,580,144 +0.75(+5.13%)
Nov 08, 2017 14.87 15.04 13.62 14.59 3,952,332 -0.42(-2.81%)
Nov 07, 2017 14.36 16.33 14.35 15.01 7,079,378 +1.79(+13.52%)
Nov 06, 2017 11.61 13.57 11.45 13.22 3,959,717 +1.96(+17.36%)
Nov 03, 2017 10.74 11.42 10.47 11.27 1,884,273 +0.49(+4.51%)
Nov 02, 2017 11.12 11.26 10.25 10.78 2,341,919 -0.37(-3.36%)
Nov 01, 2017 10.49 11.49 10.48 11.15 2,946,388 +0.83(+8.07%)
Oct 31, 2017 9.769 10.41 9.563 10.32 1,780,186 +0.54(+5.55%)
Oct 30, 2017 9.591 9.966 9.554 9.778 1,725,668 +0.33(+3.47%)
Oct 27, 2017 8.618 9.666 8.516 9.451 2,539,241 +0.69(+7.91%)
Oct 26, 2017 8.712 8.908 8.628 8.759 935,593 +0.07(+0.75%)
Oct 25, 2017 9.039 9.105 8.272 8.693 2,209,468 -0.51(-5.59%)
Oct 24, 2017 9.311 9.432 9.030 9.208 812,895 +0.08(+0.92%)
Oct 23, 2017 9.975 10.09 9.105 9.123 1,334,109 -0.82(-8.28%)
Oct 20, 2017 9.919 10.03 9.769 9.947 685,077 +0.07(+0.76%)
Oct 19, 2017 9.919 9.966 9.573 9.872 1,221,698 -0.21(-2.04%)
Oct 18, 2017 9.797 10.16 9.797 10.08 1,265,987 +0.31(+3.16%)
Oct 17, 2017 9.853 10.06 9.666 9.769 840,886 -0.06(-0.57%)
Oct 16, 2017 9.984 10.00 9.685 9.825 694,424 +0.22(+2.24%)
Oct 13, 2017 9.685 9.821 9.488 9.610 874,899 +0.05(+0.49%)
Oct 12, 2017 9.573 9.685 9.451 9.563 935,815 -0.24(-2.48%)
Oct 11, 2017 10.03 10.05 9.750 9.807 1,102,181 -0.13(-1.32%)
Oct 10, 2017 9.984 10.25 9.750 9.938 993,815 +0.13(+1.34%)
Oct 09, 2017 9.694 9.912 9.648 9.807 766,220 +0.20(+2.04%)
Oct 06, 2017 9.479 9.676 9.236 9.610 1,253,473 -0.18(-1.82%)
Oct 05, 2017 9.807 10.06 9.741 9.788 1,203,183 +0.05(+0.48%)
Oct 04, 2017 10.23 10.34 9.732 9.741 1,646,987 -0.45(-4.41%)
Oct 03, 2017 9.891 10.36 9.891 10.19 1,312,784 +0.18(+1.78%)
Oct 02, 2017 9.376 10.12 9.198 10.01 1,354,647 +0.22(+2.29%)
Sep 29, 2017 9.676 10.03 9.545 9.788 1,490,839 -0.14(-1.41%)
Sep 28, 2017 10.37 10.58 9.694 9.928 1,712,593 -0.35(-3.37%)
Sep 27, 2017 10.23 10.46 10.05 10.27 1,818,298 +0.08(+0.83%)
Sep 26, 2017 9.797 10.27 9.611 10.19 1,618,835 +0.41(+4.21%)
Sep 25, 2017 9.713 10.01 9.479 9.778 1,969,666 +0.25(+2.65%)
Sep 22, 2017 9.451 9.591 9.095 9.526 1,555,550 -0.01(-0.10%)
Sep 21, 2017 9.357 9.573 9.161 9.535 1,702,738 +0.27(+2.93%)
Sep 20, 2017 8.749 9.273 8.712 9.264 2,389,884 +0.66(+7.61%)
Sep 19, 2017 8.422 8.674 8.337 8.609 1,376,835 +0.32(+3.84%)
Sep 18, 2017 7.907 8.356 7.832 8.291 1,466,433 +0.33(+4.11%)
Sep 15, 2017 7.926 8.019 7.739 7.963 2,768,183 +0.08(+1.07%)
Sep 14, 2017 7.963 8.113 7.636 7.879 1,693,623 +0.11(+1.45%)
Sep 13, 2017 7.626 7.991 7.411 7.767 2,352,597 +0.17(+2.22%)
Sep 12, 2017 6.999 7.739 6.924 7.598 2,036,172 +0.61(+8.70%)
Sep 11, 2017 7.121 7.158 6.878 6.990 1,204,002 -0.18(-2.48%)
Sep 08, 2017 7.420 7.449 6.991 7.168 1,015,141 -0.31(-4.13%)
Sep 07, 2017 7.308 7.486 7.233 7.477 908,207 +0.09(+1.27%)
Sep 06, 2017 7.495 7.261 7.383 1,590,768 +0.19(+2.60%)
Sep 05, 2017 7.589 7.739 7.037 7.196 1,417,248 -0.05(-0.65%)
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.