Indicators

California Resources Corp (NY: CRC )

47.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.479	9.764	9.271	9.679	1,997,152	+0.07(+0.69%)
Sep 27, 2019	9.536	10.08	9.426	9.612	2,006,964	-0.21(-2.13%)
Sep 26, 2019	9.812	9.959	9.252	9.821	3,985,460	-0.30(-3.00%)
Sep 25, 2019	9.631	10.26	9.460	10.12	2,420,284	+0.16(+1.62%)
Sep 24, 2019	10.44	10.74	9.707	9.963	2,791,395	-0.64(-6.00%)
Sep 23, 2019	10.43	10.88	10.30	10.60	4,060,194	-0.02(-0.18%)
Sep 20, 2019	11.25	11.52	10.24	10.62	12,678,423	+1.23(+13.14%)
Sep 19, 2019	13.63	13.76	8.844	9.385	21,923,186	-3.92(-29.46%)
Sep 18, 2019	13.05	13.46	12.79	13.30	3,092,910	-0.30(-2.23%)
Sep 17, 2019	15.08	15.16	12.88	13.61	7,692,707	-1.87(-12.08%)
Sep 16, 2019	13.09	15.52	12.63	15.48	13,651,423	+4.26(+37.99%)
Sep 13, 2019	11.37	11.81	10.90	11.22	2,006,753	+0.02(+0.17%)
Sep 12, 2019	10.62	11.28	9.679	11.20	2,694,047	-0.17(-1.50%)
Sep 11, 2019	11.70	12.60	10.96	11.37	4,571,224	+0.16(+1.44%)
Sep 10, 2019	11.35	12.93	11.01	11.21	6,449,755	+0.09(+0.77%)
Sep 09, 2019	9.802	11.17	9.793	11.12	4,366,940	+1.56(+16.27%)
Sep 06, 2019	9.109	9.584	8.616	9.565	2,918,866	+0.19(+2.02%)
Sep 05, 2019	8.692	9.821	8.569	9.375	4,128,107	+0.84(+9.90%)
Sep 04, 2019	8.322	8.531	7.971	8.531	2,699,764	+0.66(+8.44%)

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.