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

California Resources Corp (NY: CRC )

47.25 -0.14 (-0.30%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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 (%)
Oct 31, 2017 9.906 10.56 9.698 10.47 1,755,508 +0.55(+5.55%)
Oct 30, 2017 9.726 10.11 9.688 9.916 1,701,746 +0.33(+3.47%)
Oct 27, 2017 8.739 9.802 8.636 9.584 2,504,041 +0.70(+7.91%)
Oct 26, 2017 8.834 9.033 8.749 8.882 922,624 +0.07(+0.75%)
Oct 25, 2017 9.166 9.233 8.388 8.815 2,178,839 -0.52(-5.59%)
Oct 24, 2017 9.442 9.565 9.157 9.337 801,626 +0.09(+0.92%)
Oct 23, 2017 10.12 10.23 9.233 9.252 1,315,615 -0.84(-8.28%)
Oct 20, 2017 10.06 10.17 9.906 10.09 675,580 +0.08(+0.76%)
Oct 19, 2017 10.06 10.11 9.707 10.01 1,204,762 -0.21(-2.04%)
Oct 18, 2017 9.935 10.30 9.935 10.22 1,248,437 +0.31(+3.16%)
Oct 17, 2017 9.992 10.20 9.802 9.906 829,229 -0.06(-0.57%)
Oct 16, 2017 10.12 10.14 9.821 9.963 684,798 +0.22(+2.24%)
Oct 13, 2017 9.821 9.959 9.622 9.745 862,771 +0.05(+0.49%)
Oct 12, 2017 9.707 9.821 9.584 9.698 922,842 -0.25(-2.48%)
Oct 11, 2017 10.17 10.19 9.887 9.944 1,086,902 -0.13(-1.32%)
Oct 10, 2017 10.12 10.39 9.887 10.08 980,038 +0.13(+1.34%)
Oct 09, 2017 9.831 10.05 9.783 9.944 755,598 +0.20(+2.04%)
Oct 06, 2017 9.612 9.812 9.366 9.745 1,236,097 -0.18(-1.82%)
Oct 05, 2017 9.944 10.20 9.878 9.925 1,186,504 +0.05(+0.48%)
Oct 04, 2017 10.37 10.49 9.869 9.878 1,624,156 -0.46(-4.41%)
Oct 03, 2017 10.03 10.50 10.03 10.33 1,294,586 +0.18(+1.78%)
Oct 02, 2017 9.508 10.27 9.328 10.15 1,335,868 +0.23(+2.29%)
Sep 29, 2017 9.812 10.17 9.679 9.925 1,470,172 -0.14(-1.41%)
Sep 28, 2017 10.51 10.73 9.831 10.07 1,688,852 -0.35(-3.37%)
Sep 27, 2017 10.37 10.61 10.19 10.42 1,793,091 +0.09(+0.83%)
Sep 26, 2017 9.935 10.42 9.746 10.33 1,596,394 +0.42(+4.21%)
Sep 25, 2017 9.850 10.15 9.612 9.916 1,942,362 +0.26(+2.65%)
Sep 22, 2017 9.584 9.726 9.223 9.660 1,533,986 -0.01(-0.10%)
Sep 21, 2017 9.489 9.707 9.290 9.669 1,679,134 +0.28(+2.93%)
Sep 20, 2017 8.872 9.404 8.834 9.394 2,356,754 +0.66(+7.61%)
Sep 19, 2017 8.540 8.796 8.455 8.730 1,357,748 +0.32(+3.84%)
Sep 18, 2017 8.018 8.474 7.942 8.407 1,446,105 +0.33(+4.11%)
Sep 15, 2017 8.037 8.132 7.847 8.075 2,729,809 +0.09(+1.07%)
Sep 14, 2017 8.075 8.227 7.743 7.990 1,670,145 +0.11(+1.45%)
Sep 13, 2017 7.734 8.104 7.515 7.876 2,319,984 +0.17(+2.22%)
Sep 12, 2017 7.098 7.847 7.022 7.705 2,007,945 +0.62(+8.70%)
Sep 11, 2017 7.221 7.259 6.974 7.088 1,187,311 -0.18(-2.48%)
Sep 08, 2017 7.525 7.553 7.089 7.269 1,001,069 -0.31(-4.13%)
Sep 07, 2017 7.411 7.591 7.335 7.582 895,616 +0.09(+1.27%)
Sep 06, 2017 7.601 7.363 7.487 1,568,716 +0.19(+2.60%)
Sep 05, 2017 7.696 7.847 7.136 7.297 1,397,601 -0.05(-0.65%)
Sep 01, 2017 7.420 7.429 7.164 7.344 1,220,843 -0.06(-0.77%)
Aug 31, 2017 7.107 7.468 7.052 7.401 1,896,658 +0.42(+5.98%)
Aug 30, 2017 6.699 7.031 6.604 6.984 1,220,946 +0.18(+2.65%)
Aug 29, 2017 6.737 6.870 6.562 6.804 912,618 +0.01(+0.14%)
Aug 28, 2017 6.927 6.955 6.481 6.794 1,284,399 -0.08(-1.10%)
Aug 25, 2017 6.576 6.908 6.557 6.870 798,778 +0.33(+5.08%)
Aug 24, 2017 6.452 6.614 6.358 6.538 894,153 +0.02(+0.29%)
Aug 23, 2017 6.538 6.785 6.443 6.519 1,505,980 -0.06(-0.87%)
Aug 22, 2017 6.282 6.595 6.215 6.576 1,430,701 +0.37(+5.96%)
Aug 21, 2017 6.386 6.471 6.139 6.206 1,513,534 -0.26(-3.96%)
Aug 18, 2017 6.225 6.604 6.225 6.462 955,364 +0.18(+2.87%)
Aug 17, 2017 6.206 6.528 6.168 6.282 1,166,818 -0.03(-0.45%)
Aug 16, 2017 6.519 6.709 6.215 6.310 1,506,688 -0.20(-3.06%)
Aug 15, 2017 6.671 6.728 6.320 6.509 1,542,533 -0.16(-2.42%)
Aug 14, 2017 6.898 6.955 6.642 6.671 1,575,949 -0.21(-3.03%)
Aug 11, 2017 6.642 6.965 6.642 6.879 1,075,086 +0.06(+0.83%)
Aug 10, 2017 6.917 7.306 6.756 6.823 1,244,349 +0.01(+0.14%)
Aug 09, 2017 6.955 7.050 6.699 6.813 1,111,182 -0.06(-0.83%)
Aug 08, 2017 6.823 7.311 6.756 6.870 1,736,803 -0.07(-0.96%)
Aug 07, 2017 6.661 7.069 6.471 6.936 1,460,422 +0.25(+3.69%)
Aug 04, 2017 6.832 7.102 6.234 6.690 3,529,240 -0.35(-4.99%)
Aug 03, 2017 7.164 7.458 6.927 7.041 1,425,207 -0.15(-2.11%)
Aug 02, 2017 7.250 7.639 7.145 7.193 1,715,705 -0.24(-3.19%)
Aug 01, 2017 7.601 7.660 7.195 7.430 1,658,852 -0.28(-3.57%)
Jul 31, 2017 7.885 7.923 7.382 7.705 1,699,068 -0.27(-3.33%)
Jul 28, 2017 7.971 8.435 7.857 7.971 1,459,797 -0.07(-0.83%)
Jul 27, 2017 7.990 8.142 7.819 8.037 1,027,077 +0.02(+0.24%)
Jul 26, 2017 8.350 8.398 7.885 8.018 2,397,208 -0.17(-2.09%)
Jul 25, 2017 8.255 7.259 8.189 3,353,473 +1.03(+14.46%)
Jul 24, 2017 7.278 7.420 7.031 7.155 1,289,388 -0.07(-0.92%)
Jul 21, 2017 7.449 7.458 7.107 7.221 1,766,447 -0.28(-3.67%)
Jul 20, 2017 7.847 7.923 7.416 7.496 1,763,375 -0.23(-2.95%)
Jul 19, 2017 7.212 7.734 7.212 7.724 2,198,446 +0.51(+7.11%)
Jul 18, 2017 7.439 7.572 7.050 7.212 1,407,447 -0.08(-1.04%)
Jul 17, 2017 7.117 7.534 7.098 7.288 1,308,726 +0.08(+1.05%)
Jul 14, 2017 7.439 7.525 6.965 7.212 1,417,704 -0.09(-1.17%)
Jul 13, 2017 7.050 7.325 6.948 7.297 1,311,335 +0.21(+2.95%)
Jul 12, 2017 7.288 7.487 7.003 7.088 2,322,290 +0.01(+0.13%)
Jul 11, 2017 7.107 7.288 6.766 7.079 2,183,063 -0.04(-0.53%)
Jul 10, 2017 6.842 7.354 6.776 7.117 2,247,044 +0.14(+2.04%)
Jul 07, 2017 6.974 6.984 6.301 6.974 3,806,535 -0.08(-1.08%)
Jul 06, 2017 7.885 7.923 6.955 7.050 3,641,998 -0.68(-8.83%)
Jul 05, 2017 8.113 8.132 7.572 7.734 2,596,872 -0.61(-7.28%)
Jul 03, 2017 8.236 8.455 8.142 8.341 1,929,617 +0.23(+2.81%)
Jun 30, 2017 8.616 8.673 8.009 8.113 3,779,520 -0.79(-8.85%)
Jun 29, 2017 9.195 9.318 8.606 8.901 2,015,904 -0.09(-1.05%)
Jun 28, 2017 8.768 9.290 8.592 8.996 1,779,717 +0.22(+2.49%)
Jun 27, 2017 9.043 9.157 8.749 8.777 1,534,485 -0.09(-0.96%)
Jun 26, 2017 8.796 8.996 8.415 8.863 2,242,339 +0.10(+1.19%)
Jun 23, 2017 8.056 8.806 7.991 8.758 4,840,220 +0.77(+9.62%)
Jun 22, 2017 7.705 8.445 7.705 7.990 3,104,355 +0.39(+5.12%)
Jun 21, 2017 8.217 8.749 7.339 7.601 5,496,611 -0.65(-7.93%)
Jun 20, 2017 8.986 9.015 8.236 8.255 4,726,913 -1.16(-12.30%)
Jun 19, 2017 9.869 10.05 9.223 9.413 2,546,701 -0.42(-4.25%)
Jun 16, 2017 9.793 9.987 9.603 9.831 1,726,940 +0.09(+0.88%)
Jun 15, 2017 10.12 10.49 9.612 9.745 2,000,643 -0.51(-5.00%)
Jun 14, 2017 11.03 11.14 9.982 10.26 2,234,995 -0.97(-8.62%)
Jun 13, 2017 10.64 11.26 10.46 11.23 1,621,720 +0.64(+6.00%)
Jun 12, 2017 10.43 10.92 10.27 10.59 2,274,823 +0.35(+3.43%)
Jun 09, 2017 10.12 10.64 10.06 10.24 2,274,800 +0.18(+1.79%)
Jun 08, 2017 10.01 10.40 9.897 10.06 2,367,062 -0.18(-1.76%)
Jun 07, 2017 10.38 10.62 9.413 10.24 3,355,412 -0.33(-3.14%)
Jun 06, 2017 9.631 10.68 9.622 10.57 1,748,506 +0.90(+9.32%)
Jun 05, 2017 9.726 10.04 9.565 9.669 2,213,562 -0.10(-1.07%)
Jun 02, 2017 10.18 10.24 9.745 9.774 2,032,651 -0.56(-5.42%)
Jun 01, 2017 10.35 10.80 10.07 10.33 1,805,846 +0.00(+0.00%)
May 31, 2017 10.25 10.42 9.688 10.33 2,330,254 -0.22(-2.07%)
May 30, 2017 10.96 10.96 10.55 10.55 1,821,087 -0.69(-6.16%)
May 26, 2017 11.02 11.37 10.80 11.24 955,095 +0.30(+2.77%)
May 25, 2017 11.39 11.91 10.69 10.94 2,050,395 -0.64(-5.49%)
May 24, 2017 11.50 12.14 11.33 11.58 1,528,581 -0.06(-0.49%)
May 23, 2017 11.48 11.82 11.12 11.63 1,354,136 +0.11(+0.99%)
May 22, 2017 12.25 12.25 11.47 11.52 1,189,842 -0.50(-4.18%)
May 19, 2017 11.66 12.19 11.62 12.02 1,607,370 +0.58(+5.06%)
May 18, 2017 11.20 11.73 11.15 11.44 1,161,324 -0.03(-0.25%)
May 17, 2017 11.65 11.83 11.21 11.47 2,488,631 -0.40(-3.36%)
May 16, 2017 12.35 12.35 11.68 11.87 1,856,177 -0.24(-1.96%)
May 15, 2017 13.00 13.09 12.01 12.11 2,276,328 -0.13(-1.09%)
May 12, 2017 12.61 12.62 12.00 12.24 1,501,767 -0.55(-4.30%)
May 11, 2017 13.46 13.55 12.52 12.79 2,331,934 -0.29(-2.25%)
May 10, 2017 12.70 13.25 12.43 13.09 2,074,736 +0.67(+5.43%)
May 09, 2017 12.70 12.84 12.35 12.41 1,926,399 -0.18(-1.43%)
May 08, 2017 11.82 12.78 11.70 12.59 3,470,398 +0.77(+6.50%)
May 05, 2017 10.72 12.32 10.72 11.82 8,052,057 +2.18(+22.64%)
May 04, 2017 10.37 10.43 9.584 9.641 3,359,619 -1.07(-10.01%)
May 03, 2017 10.73 10.95 10.32 10.71 1,678,592 +0.02(+0.18%)
May 02, 2017 11.21 11.44 10.57 10.69 1,383,197 -0.42(-3.76%)
May 01, 2017 11.05 11.22 10.53 11.11 1,589,917 +0.01(+0.09%)
Apr 28, 2017 11.45 11.57 10.98 11.10 1,621,244 -0.18(-1.60%)
Apr 27, 2017 11.67 11.80 11.16 11.28 2,022,762 -0.73(-6.08%)
Apr 26, 2017 11.58 12.43 11.58 12.01 1,641,038 +0.13(+1.12%)
Apr 25, 2017 11.56 11.92 11.20 11.88 1,845,288 +0.46(+4.07%)
Apr 24, 2017 11.54 11.70 11.24 11.42 1,694,469 +0.08(+0.67%)
Apr 21, 2017 11.22 11.52 11.11 11.34 2,261,883 -0.03(-0.25%)
Apr 20, 2017 11.26 11.61 11.02 11.37 2,794,650 +0.24(+2.13%)
Apr 19, 2017 12.10 12.20 11.05 11.13 3,154,635 -0.67(-5.71%)
Apr 18, 2017 11.99 12.19 11.52 11.80 2,450,706 -0.41(-3.34%)
Apr 17, 2017 12.64 12.73 11.96 12.21 2,339,859 -0.43(-3.38%)
Apr 13, 2017 13.47 13.61 12.32 12.64 3,250,006 -0.79(-5.87%)
Apr 12, 2017 14.64 14.95 13.28 13.43 2,357,268 -1.18(-8.06%)
Apr 11, 2017 14.76 14.87 14.01 14.60 1,600,050 -0.30(-2.04%)
Apr 10, 2017 13.95 15.03 13.90 14.91 1,560,805 +1.10(+7.97%)
Apr 07, 2017 14.05 14.20 13.59 13.81 1,569,894 -0.21(-1.49%)
Apr 06, 2017 13.65 14.34 13.65 14.02 1,377,766 +0.46(+3.43%)
Apr 05, 2017 14.73 15.42 13.50 13.55 2,587,261 -0.79(-5.49%)
Apr 04, 2017 14.45 14.78 14.11 14.34 1,524,850 -0.10(-0.72%)
Apr 03, 2017 14.30 14.76 13.67 14.44 2,048,285 +0.17(+1.20%)
Mar 31, 2017 13.54 14.31 13.46 14.27 1,876,116 +0.66(+4.88%)
Mar 30, 2017 13.84 14.36 13.57 13.61 2,009,701 -0.22(-1.58%)
Mar 29, 2017 13.27 13.96 12.79 13.83 2,685,863 +0.65(+4.90%)
Mar 28, 2017 12.22 13.32 12.20 13.18 2,295,172 +0.99(+8.09%)
Mar 27, 2017 11.79 12.38 11.67 12.19 1,145,899 -0.11(-0.93%)
Mar 24, 2017 12.35 12.52 11.97 12.31 2,399,357 +0.05(+0.39%)
Mar 23, 2017 12.47 12.71 12.12 12.26 1,789,060 -0.24(-1.90%)
Mar 22, 2017 12.93 13.16 12.05 12.50 3,354,804 -0.77(-5.79%)
Mar 21, 2017 13.77 13.84 12.92 13.27 1,921,327 -0.58(-4.18%)
Mar 20, 2017 13.60 13.89 13.09 13.84 1,716,201 -0.13(-0.95%)
Mar 17, 2017 14.76 14.76 13.93 13.98 2,544,765 -0.47(-3.28%)
Mar 16, 2017 15.14 15.14 14.37 14.45 1,626,635 -0.48(-3.24%)
Mar 15, 2017 14.36 15.03 13.97 14.94 1,753,961 +1.11(+8.03%)
Mar 14, 2017 13.99 14.28 13.07 13.83 1,695,095 -0.64(-4.40%)
Mar 13, 2017 14.27 14.82 14.00 14.46 1,601,663 +0.20(+1.40%)
Mar 10, 2017 15.19 15.35 14.06 14.26 1,583,758 -0.64(-4.27%)
Mar 09, 2017 13.77 14.90 13.77 14.90 2,491,460 +0.43(+2.95%)
Mar 08, 2017 16.41 16.41 14.10 14.47 4,868,381 -2.14(-12.91%)
Mar 07, 2017 17.51 17.65 16.56 16.62 1,040,572 -0.74(-4.26%)
Mar 06, 2017 16.94 17.38 16.71 17.36 1,151,011 +0.09(+0.55%)
Mar 03, 2017 17.58 17.66 17.11 17.26 1,242,870 -0.24(-1.36%)
Mar 02, 2017 17.52 17.91 17.36 17.50 1,169,362 -0.39(-2.18%)
Mar 01, 2017 17.42 18.16 17.21 17.89 1,494,263 +0.93(+5.48%)
Feb 28, 2017 16.99 17.31 16.88 16.96 1,293,326 -0.31(-1.81%)
Feb 27, 2017 17.21 17.59 16.84 17.27 1,233,049 +0.08(+0.44%)
Feb 24, 2017 17.06 17.34 16.99 17.19 1,130,186 -0.13(-0.77%)
Feb 23, 2017 18.49 18.96 17.13 17.33 3,067,364 -0.54(-3.03%)
Feb 22, 2017 17.68 18.00 17.46 17.87 1,161,718 -0.30(-1.67%)
Feb 21, 2017 17.42 18.31 17.15 18.17 2,070,081 +1.40(+8.38%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.03(+0.17%)
Feb 16, 2017 18.05 18.11 16.56 16.74 2,123,922 -1.21(-6.77%)
Feb 15, 2017 17.91 18.16 17.72 17.95 913,437 -0.18(-0.99%)
Feb 14, 2017 18.33 18.33 17.75 18.13 1,007,656 +0.28(+1.60%)
Feb 13, 2017 18.09 18.51 17.63 17.85 1,291,821 -0.45(-2.44%)
Feb 10, 2017 19.05 19.21 18.21 18.29 1,352,258 -0.22(-1.18%)
Feb 09, 2017 18.45 18.98 18.17 18.51 1,646,586 +0.69(+3.89%)
Feb 08, 2017 17.13 18.19 16.78 17.82 2,587,092 +0.41(+2.34%)
Feb 07, 2017 19.74 19.83 17.36 17.41 4,277,570 -2.66(-13.24%)
Feb 06, 2017 20.76 21.07 20.00 20.07 941,481 -0.61(-2.94%)
Feb 03, 2017 20.16 21.06 20.12 20.68 1,070,556 +0.66(+3.32%)
Feb 02, 2017 19.93 20.45 19.39 20.01 1,044,147 +0.16(+0.81%)
Feb 01, 2017 20.62 20.64 19.46 19.85 1,210,947 -0.47(-2.33%)
Jan 31, 2017 20.67 20.69 19.82 20.33 766,682 +0.02(+0.09%)
Jan 30, 2017 20.68 20.70 19.68 20.31 1,355,099 -0.55(-2.64%)
Jan 27, 2017 21.65 22.04 20.78 20.86 1,641,879 -1.15(-5.22%)
Jan 26, 2017 21.40 22.22 21.18 22.00 1,280,106 +0.63(+2.93%)
Jan 25, 2017 19.92 21.50 19.92 21.38 1,932,773 +1.38(+6.88%)
Jan 24, 2017 20.04 20.45 19.76 20.00 1,046,914 +0.37(+1.88%)
Jan 23, 2017 19.96 20.52 19.51 19.63 1,412,658 -0.48(-2.41%)
Jan 20, 2017 19.88 20.27 19.74 20.12 1,414,451 +0.77(+3.97%)
Jan 19, 2017 19.62 20.10 19.23 19.35 1,058,961 -0.21(-1.07%)
Jan 18, 2017 18.82 19.81 18.73 19.56 1,282,153 +0.25(+1.28%)
Jan 17, 2017 19.34 19.69 18.89 19.31 1,284,783 +0.31(+1.65%)
Jan 13, 2017 19.00 19.00 19.00 0 -0.89(-4.48%)
Jan 12, 2017 19.36 20.05 19.11 19.89 1,890,408 +0.82(+4.28%)
Jan 11, 2017 18.85 19.25 18.60 19.07 1,259,085 +0.54(+2.92%)
Jan 10, 2017 19.58 19.58 18.41 18.53 1,275,009 -0.74(-3.84%)
Jan 09, 2017 19.78 20.10 19.24 19.27 1,183,147 -1.03(-5.09%)
Jan 06, 2017 20.88 21.08 20.16 20.31 1,442,522 -0.54(-2.59%)
Jan 05, 2017 20.99 21.35 20.61 20.85 1,670,144 -0.33(-1.57%)
Jan 04, 2017 20.83 21.45 20.31 21.18 1,483,907 +0.17(+0.81%)
Jan 03, 2017 20.89 21.63 19.94 21.01 1,985,608 +0.81(+3.99%)
Dec 30, 2016 20.20 20.20 20.20 0 +0.85(+4.41%)
Dec 29, 2016 18.90 19.68 18.73 19.35 1,540,313 +0.33(+1.75%)
Dec 28, 2016 19.18 19.58 18.69 19.02 1,226,425 -0.13(-0.69%)
Dec 27, 2016 17.92 19.21 17.84 19.15 1,659,389 +1.44(+8.15%)
Dec 23, 2016 17.71 17.71 17.71 0 -0.02(-0.11%)
Dec 22, 2016 17.65 18.45 17.50 17.73 1,010,704 +0.01(+0.05%)
Dec 21, 2016 18.32 18.46 17.61 17.72 1,062,254 -0.33(-1.84%)
Dec 20, 2016 18.22 18.50 17.92 18.05 1,148,087 +0.09(+0.48%)
Dec 19, 2016 17.83 18.67 17.73 17.96 1,361,603 +0.09(+0.48%)
Dec 16, 2016 17.94 18.22 17.56 17.88 4,152,006 +0.26(+1.45%)
Dec 15, 2016 16.61 17.69 16.37 17.62 3,080,836 +0.69(+4.09%)
Dec 14, 2016 18.29 18.54 16.91 16.93 2,744,549 -1.83(-9.76%)
Dec 13, 2016 19.30 19.38 18.27 18.76 2,406,080 -0.12(-0.65%)
Dec 12, 2016 19.93 20.27 18.71 18.88 3,664,272 +0.73(+4.02%)
Dec 09, 2016 19.11 19.66 18.12 18.15 2,277,595 -0.77(-4.06%)
Dec 08, 2016 17.79 18.99 17.66 18.92 2,519,575 +1.42(+8.13%)
Dec 07, 2016 17.27 17.75 16.74 17.50 1,809,520 +0.09(+0.55%)
Dec 06, 2016 16.37 17.62 16.25 17.40 1,891,251 +0.36(+2.12%)
Dec 05, 2016 17.70 18.10 16.99 17.04 2,309,782 -0.09(-0.55%)
Dec 02, 2016 16.88 17.83 16.67 17.14 2,351,117 -0.27(-1.53%)
Dec 01, 2016 17.53 18.84 16.54 17.40 7,242,514 +0.89(+5.40%)
Nov 30, 2016 14.79 16.66 13.11 16.51 12,601,201 +5.08(+44.40%)
Nov 29, 2016 11.60 12.14 10.77 11.43 4,058,898 -0.95(-7.66%)
Nov 28, 2016 14.73 14.73 12.34 12.38 4,048,476 -2.03(-14.09%)
Nov 25, 2016 14.76 14.98 14.23 14.41 734,106 -0.71(-4.71%)
Nov 23, 2016 15.13 15.13 15.13 0 +0.12(+0.82%)
Nov 22, 2016 15.31 15.32 14.05 15.00 2,248,331 -0.02(-0.13%)
Nov 21, 2016 14.75 16.30 14.74 15.02 3,250,910 +1.01(+7.18%)
Nov 18, 2016 14.39 14.76 13.58 14.02 2,340,313 -0.40(-2.76%)
Nov 17, 2016 14.49 14.71 14.02 14.41 2,810,820 +0.47(+3.40%)
Nov 16, 2016 14.01 14.85 13.74 13.94 2,855,000 -0.28(-2.00%)
Nov 15, 2016 12.26 14.44 12.25 14.22 4,057,010 +2.36(+19.92%)
Nov 14, 2016 12.10 12.10 11.31 11.86 2,814,288 -0.37(-3.03%)
Nov 11, 2016 11.86 12.48 11.45 12.23 2,705,606 +0.17(+1.42%)
Nov 10, 2016 11.68 12.48 11.56 12.06 3,008,000 +0.34(+2.91%)
Nov 09, 2016 10.37 11.93 10.37 11.72 5,138,148 +1.26(+12.07%)
Nov 08, 2016 10.34 10.71 10.02 10.46 2,245,456 +0.05(+0.46%)
Nov 07, 2016 10.63 10.68 10.17 10.41 2,010,884 +0.34(+3.39%)
Nov 04, 2016 9.356 10.47 9.347 10.07 3,455,099 +0.73(+7.83%)
Nov 03, 2016 9.925 10.20 9.337 9.337 2,306,155 -0.39(-4.00%)
Nov 02, 2016 9.688 9.869 9.404 9.726 2,193,982 -0.25(-2.47%)
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.