Indicators

California Resources Corp (NY: CRC )

46.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.45	18.45	18.45	0	+0.50(+2.80%)
Dec 28, 2017	17.10	18.11	17.03	17.94	1,609,381	+0.85(+5.00%)
Dec 27, 2017	16.96	17.21	16.73	17.09	1,597,215	+0.07(+0.39%)
Dec 26, 2017	16.30	17.04	16.22	17.02	1,010,385	+0.82(+5.04%)
Dec 22, 2017	16.28	16.40	15.95	16.21	936,062	-0.09(-0.58%)
Dec 21, 2017	16.00	16.57	15.76	16.30	1,725,720	+0.23(+1.42%)
Dec 20, 2017	15.51	16.36	15.33	16.07	926,464	+0.65(+4.25%)
Dec 19, 2017	16.06	16.27	15.42	15.42	1,320,665	-0.67(-4.19%)
Dec 18, 2017	15.44	16.12	15.19	16.09	1,309,089	+0.82(+5.34%)
Dec 15, 2017	15.55	15.58	15.13	15.28	2,370,042	-0.14(-0.92%)
Dec 14, 2017	15.00	15.67	15.00	15.42	1,332,844	+0.20(+1.31%)
Dec 13, 2017	15.94	16.02	15.01	15.22	1,781,959	-0.57(-3.61%)
Dec 12, 2017	16.38	16.47	15.62	15.79	1,504,602	-0.46(-2.80%)
Dec 11, 2017	16.06	16.61	16.01	16.25	976,321	+0.36(+2.27%)
Dec 08, 2017	16.42	16.58	15.83	15.88	1,177,787	+0.00(+0.00%)
Dec 07, 2017	15.77	16.00	15.58		1,088,639	+0.00(+0.00%)
Dec 06, 2017	17.03	17.03	15.51	15.89	2,911,936	-1.60(-9.16%)
Dec 05, 2017	17.27	17.74	16.98	17.50	1,555,556	+0.26(+1.49%)
Dec 04, 2017		17.64	16.03	17.24	2,611,214	+0.68(+4.13%)

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.