Skip to main content

California Resources Corp (NY: CRC )

54.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.25 55.03 53.25 54.93 523,950 +1.66(+3.12%)
Mar 26, 2024 54.30 54.58 53.05 53.27 798,215 -0.72(-1.33%)
Mar 25, 2024 53.32 54.64 53.32 53.99 623,685 +0.93(+1.75%)
Mar 22, 2024 55.63 55.63 52.91 53.06 941,734 -3.02(-5.39%)
Mar 21, 2024 56.31 56.87 55.90 56.08 681,757 -0.08(-0.14%)
Mar 20, 2024 54.56 56.22 54.16 56.16 669,308 +1.47(+2.69%)
Mar 19, 2024 53.82 55.00 53.82 54.69 673,134 +0.85(+1.58%)
Mar 18, 2024 53.95 54.32 53.16 53.84 805,079 -0.14(-0.26%)
Mar 15, 2024 53.91 55.10 53.47 53.98 7,710,878 -0.04(-0.07%)
Mar 14, 2024 53.52 54.20 53.12 54.02 1,264,686 +1.00(+1.89%)
Mar 13, 2024 52.11 53.69 52.11 53.02 1,631,250 +0.93(+1.79%)
Mar 12, 2024 51.83 52.36 51.34 52.09 1,522,415 +0.14(+0.27%)
Mar 11, 2024 49.27 52.06 49.23 51.95 3,100,260 +3.61(+7.47%)
Mar 08, 2024 49.43 50.05 45.11 48.34 4,193,606 -0.51(-1.04%)
Mar 07, 2024 53.35 54.15 48.16 48.85 2,459,797 -4.28(-8.06%)
Mar 06, 2024 53.50 54.11 52.80 53.13 674,396 -0.14(-0.26%)
Mar 05, 2024 52.62 53.88 52.62 53.27 631,116 +0.49(+0.93%)
Mar 04, 2024 54.09 54.30 52.74 52.78 1,174,693 -0.86(-1.61%)
Mar 01, 2024 52.05 53.87 52.05 53.64 1,892,319 +1.78(+3.43%)
Feb 29, 2024 52.50 52.78 51.64 51.87 1,600,075 -0.51(-0.97%)
Feb 28, 2024 53.68 55.27 51.08 52.37 1,798,605 -2.31(-4.22%)
Feb 27, 2024 53.86 54.69 53.54 54.68 519,076 +0.99(+1.85%)
Feb 26, 2024 53.47 53.97 53.07 53.68 472,145 -0.02(-0.04%)
Feb 23, 2024 53.72 54.07 52.93 53.70 390,396 -0.80(-1.46%)
Feb 22, 2024 53.89 54.62 53.59 54.50 433,326 +0.11(+0.20%)
Feb 21, 2024 53.28 54.62 53.28 54.39 546,144 +1.45(+2.74%)
Feb 20, 2024 53.11 53.39 52.65 52.94 404,133 -0.67(-1.24%)
Feb 16, 2024 53.76 53.93 53.06 53.61 476,945 -0.01(-0.02%)
Feb 15, 2024 52.39 53.77 52.38 53.62 712,130 +1.44(+2.76%)
Feb 14, 2024 52.55 52.79 51.14 52.17 604,079 +0.02(+0.04%)
Feb 13, 2024 52.52 53.13 51.46 52.15 732,886 -1.06(-2.00%)
Feb 12, 2024 52.67 54.04 52.67 53.22 818,545 +1.27(+2.45%)
Feb 09, 2024 53.37 53.81 51.56 51.94 865,719 -1.40(-2.63%)
Feb 08, 2024 53.55 53.55 52.15 53.35 1,277,425 +0.44(+0.83%)
Feb 07, 2024 46.97 53.26 46.97 52.91 3,432,369 +6.17(+13.21%)
Feb 06, 2024 46.01 47.12 46.01 46.74 436,099 +0.80(+1.73%)
Feb 05, 2024 46.13 46.39 45.43 45.94 384,720 -0.60(-1.28%)
Feb 02, 2024 47.07 47.15 46.43 46.54 502,505 -0.73(-1.54%)
Feb 01, 2024 47.77 48.26 46.76 47.26 711,410 -0.14(-0.29%)
Jan 31, 2024 50.40 50.40 47.37 47.40 899,747 -2.99(-5.94%)
Jan 30, 2024 50.10 50.72 50.05 50.39 699,069 -0.34(-0.67%)
Jan 29, 2024 50.55 50.86 49.94 50.73 505,110 +0.16(+0.31%)
Jan 26, 2024 51.36 51.45 50.15 50.57 319,540 -0.66(-1.28%)
Jan 25, 2024 51.38 51.38 50.68 51.23 769,862 +0.44(+0.86%)
Jan 24, 2024 50.49 50.85 50.11 50.79 333,231 +0.84(+1.67%)
Jan 23, 2024 50.19 50.66 49.82 49.96 471,460 -0.29(-0.57%)
Jan 22, 2024 50.24 50.46 49.79 50.24 563,041 -0.02(-0.04%)
Jan 19, 2024 50.13 50.37 49.51 50.26 377,827 +0.12(+0.24%)
Jan 18, 2024 49.98 50.25 49.34 50.15 436,131 +0.33(+0.66%)
Jan 17, 2024 49.31 50.23 49.31 49.82 302,625 -0.20(-0.40%)
Jan 16, 2024 51.23 51.69 49.76 50.02 425,480 -1.36(-2.65%)
Jan 12, 2024 52.10 52.36 51.08 51.38 340,326 +0.42(+0.82%)
Jan 11, 2024 50.87 51.16 50.39 50.96 372,519 +0.17(+0.33%)
Jan 10, 2024 51.40 51.66 50.48 50.79 355,744 -0.58(-1.12%)
Jan 09, 2024 51.63 51.63 50.32 51.37 636,421 -0.38(-0.73%)
Jan 08, 2024 50.44 51.94 49.90 51.75 539,083 +0.48(+0.93%)
Jan 05, 2024 51.10 51.40 50.53 51.27 734,772 -0.52(-1.00%)
Jan 04, 2024 54.31 54.31 51.78 51.79 627,754 -1.87(-3.48%)
Jan 03, 2024 53.29 54.30 52.69 53.65 519,087 -0.03(-0.06%)
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.