Indicators

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.58	29.03	27.14	27.34	382,223	-0.72(-2.55%)
May 27, 2021	28.35	28.76	27.89	28.05	1,232,450	-0.02(-0.07%)
May 26, 2021	27.19	28.38	26.85	28.07	741,985	+0.90(+3.33%)
May 25, 2021	28.18	28.50	27.17	27.17	834,229	-1.08(-3.84%)
May 24, 2021	28.22	28.80	27.37	28.25	770,568	+0.46(+1.66%)
May 21, 2021	27.74	28.27	27.59	27.79	642,644	+0.27(+0.99%)
May 20, 2021	26.90	28.06	26.47	27.52	775,960	+0.55(+2.03%)
May 19, 2021	26.60	27.56	26.58	26.97	830,092	-0.08(-0.28%)
May 18, 2021	24.44	27.59	24.03	27.05	1,879,832	+3.31(+13.93%)
May 17, 2021	22.78	23.81	22.66	23.74	577,217	+1.00(+4.39%)
May 14, 2021	24.12	24.35	22.24	22.74	1,141,841	-1.63(-6.69%)
May 13, 2021	23.55	24.72	23.55	24.37	666,628	+1.31(+5.68%)
May 12, 2021	23.18	23.62	22.53	23.06	380,407	-0.08(-0.33%)
May 11, 2021	22.19	23.25	22.08	23.14	266,468	+0.45(+1.99%)
May 10, 2021	23.77	24.71	22.52	22.68	227,655	-0.81(-3.45%)
May 07, 2021	22.38	23.52	22.38	23.49	214,297	+0.88(+3.87%)
May 06, 2021	22.67	22.67	22.02	22.62	119,051	+0.00(+0.00%)
May 05, 2021	22.71	23.07	22.43	22.62	221,602	-0.02(-0.08%)
May 04, 2021	22.63	23.04	22.02	22.64	190,189	+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.