Skip to main content

California Resources Corporation Common Stock (NY:CRC)

45.67 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 45.66 45.97 45.01 45.67 1,092,972 +0.00(+0.00%)
Jun 27, 2025 45.68 45.88 45.05 45.67 2,097,803 -0.01(-0.02%)
Jun 26, 2025 45.18 45.71 44.87 45.68 453,975 +0.66(+1.47%)
Jun 25, 2025 45.48 45.68 44.92 45.02 494,255 -0.71(-1.55%)
Jun 24, 2025 45.49 46.23 45.10 45.73 678,342 -0.61(-1.32%)
Jun 23, 2025 47.94 47.94 46.01 46.34 1,051,283 -0.27(-0.58%)
Jun 20, 2025 46.29 46.69 45.57 46.61 2,583,732 +0.56(+1.22%)
Jun 18, 2025 47.16 47.50 45.70 46.05 906,307 -1.04(-2.21%)
Jun 17, 2025 47.62 47.92 46.66 47.09 803,259 -0.01(-0.02%)
Jun 16, 2025 46.79 47.19 46.05 47.10 598,725 -0.17(-0.36%)
Jun 13, 2025 47.51 48.05 46.20 47.27 911,607 +1.01(+2.18%)
Jun 12, 2025 45.87 46.26 45.50 46.26 519,026 +0.05(+0.11%)
Jun 11, 2025 45.72 46.63 45.41 46.21 766,740 +0.87(+1.92%)
Jun 10, 2025 45.47 46.12 44.91 45.34 828,732 +0.58(+1.30%)
Jun 09, 2025 45.24 45.24 44.33 44.76 654,772 +0.12(+0.27%)
Jun 06, 2025 44.63 45.16 44.26 44.64 691,074 +0.65(+1.48%)
Jun 05, 2025 44.53 44.53 43.75 43.99 763,886 -0.30(-0.68%)
Jun 04, 2025 45.58 46.11 44.23 44.29 610,644 -1.38(-3.02%)
Jun 03, 2025 44.64 46.31 44.45 45.67 1,384,018 +0.68(+1.51%)
Jun 02, 2025 45.54 45.54 44.45 44.99 1,803,093 +0.82(+1.86%)
May 30, 2025 43.01 44.38 42.80 44.17 1,853,496 +1.48(+3.47%)
May 29, 2025 42.65 42.88 42.20 42.69 524,715 +0.18(+0.42%)
May 28, 2025 43.02 43.08 42.39 42.51 582,651 -0.18(-0.42%)
May 27, 2025 42.44 42.83 41.88 42.69 749,955 +0.60(+1.43%)
May 23, 2025 41.13 42.26 41.13 42.09 441,794 -0.16(-0.38%)
May 22, 2025 41.89 42.48 41.45 42.25 628,305 -0.16(-0.38%)
May 21, 2025 43.07 43.40 42.37 42.41 930,250 -0.95(-2.19%)
May 20, 2025 43.36 43.88 43.16 43.36 1,377,929 +0.16(+0.37%)
May 19, 2025 42.20 43.26 41.65 43.20 1,168,440 +0.60(+1.41%)
May 16, 2025 43.20 43.20 42.39 42.60 508,897 -0.56(-1.30%)
May 15, 2025 42.74 43.17 42.22 43.16 549,252 -0.62(-1.42%)
May 14, 2025 43.44 44.10 43.34 43.78 807,158 -0.02(-0.05%)
May 13, 2025 42.23 44.11 42.15 43.80 1,108,875 +1.64(+3.89%)
May 12, 2025 43.23 43.44 41.61 42.16 1,110,562 +1.58(+3.89%)
May 09, 2025 41.32 41.61 40.18 40.58 933,030 -0.13(-0.32%)
May 08, 2025 39.29 41.12 38.96 40.71 923,796 +2.24(+5.82%)
May 07, 2025 37.29 38.57 35.93 38.47 1,941,741 +2.96(+8.34%)
May 06, 2025 35.21 36.02 35.04 35.51 650,173 +0.57(+1.63%)
May 05, 2025 35.58 35.82 34.87 34.94 725,534 -1.28(-3.53%)
May 02, 2025 35.93 36.47 35.10 36.22 587,945 +0.81(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.