Indicators

California Resources Corp (NY: CRC )

47.02 -0.37 (-0.78%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.263	6.538	6.187	6.206	1,526,933	-0.16(-2.53%)
Nov 27, 2019	6.149	6.377	6.020	6.367	2,729,488	+0.29(+4.84%)
Nov 26, 2019	6.168	6.177	5.902	6.073	2,640,519	-0.09(-1.54%)
Nov 25, 2019	5.788	6.253	5.741	6.168	3,435,284	+0.35(+6.04%)
Nov 22, 2019	6.206	6.272	5.693	5.817	6,911,508	-0.42(-6.70%)
Nov 21, 2019	6.339	6.471	6.120	6.234	3,142,178	-0.06(-0.91%)
Nov 20, 2019	6.889	7.069	5.940	6.291	6,710,898	+0.41(+6.94%)
Nov 19, 2019	7.923	7.942	5.485	5.883	11,148,619	-2.16(-26.89%)
Nov 18, 2019	8.094	8.360	7.912	8.047	2,436,107	-0.18(-2.19%)
Nov 15, 2019	7.838	8.493	7.809	8.227	2,814,640	+0.45(+5.73%)
Nov 14, 2019	7.696	7.840	7.601	7.781	1,933,611	+0.17(+2.24%)
Nov 13, 2019	7.544	7.914	7.498	7.610	1,635,014	-0.10(-1.35%)
Nov 12, 2019	7.819	8.047	7.544	7.715	1,842,479	-0.03(-0.37%)
Nov 11, 2019	8.028	8.360	7.734	7.743	1,867,819	-0.57(-6.85%)
Nov 08, 2019	8.512	8.521	8.047	8.312	1,829,073	-0.28(-3.31%)
Nov 07, 2019	8.739	8.825	8.303	8.597	2,721,122	+0.45(+5.47%)
Nov 06, 2019	8.644	8.825	7.809	8.151	3,499,528	-0.63(-7.14%)
Nov 05, 2019	9.271	9.755	8.407	8.777	7,926,113	-0.34(-3.75%)
Nov 04, 2019	8.341	9.460	8.284	9.119	9,734,752	+1.16(+14.54%)

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.