Indicators

California Resources Corp (NY: CRC )

49.27 -0.13 (-0.26%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.77	29.22	27.32	27.52	379,710	-0.72(-2.55%)
May 27, 2021	28.53	28.95	28.08	28.24	1,224,345	-0.02(-0.07%)
May 26, 2021	27.37	28.56	27.03	28.26	737,106	+0.91(+3.33%)
May 25, 2021	28.36	28.68	27.35	27.35	828,743	-1.09(-3.84%)
May 24, 2021	28.41	28.99	27.55	28.44	765,500	+0.46(+1.66%)
May 21, 2021	27.93	28.46	27.78	27.98	638,418	+0.28(+0.99%)
May 20, 2021	27.07	28.25	26.65	27.70	770,858	+0.55(+2.03%)
May 19, 2021	26.78	27.74	26.75	27.15	824,633	-0.08(-0.28%)
May 18, 2021	24.60	27.78	24.19	27.23	1,867,470	+3.33(+13.93%)
May 17, 2021	22.93	23.97	22.80	23.90	573,421	+1.01(+4.39%)
May 14, 2021	24.28	24.51	22.39	22.89	1,134,332	-1.64(-6.69%)
May 13, 2021	23.71	24.88	23.71	24.53	662,244	+1.32(+5.68%)
May 12, 2021	23.34	23.78	22.68	23.21	377,905	-0.08(-0.33%)
May 11, 2021	22.34	23.40	22.23	23.29	264,715	+0.46(+1.99%)
May 10, 2021	23.92	24.87	22.67	22.83	226,158	-0.82(-3.45%)
May 07, 2021	22.53	23.68	22.53	23.65	212,888	+0.88(+3.87%)
May 06, 2021	22.82	22.82	22.17	22.77	118,268	+0.00(+0.00%)
May 05, 2021	22.86	23.22	22.58	22.77	220,145	-0.02(-0.08%)
May 04, 2021	22.78	23.19	22.17	22.79	188,939	+0.00(+0.00%)

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.