Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.70 16.55 13.03 16.40 12,684,617 +5.04(+44.40%)
Nov 29, 2016 11.52 12.06 10.70 11.36 4,085,767 -0.94(-7.66%)
Nov 28, 2016 14.63 14.63 12.25 12.30 4,075,276 -2.02(-14.09%)
Nov 25, 2016 14.67 14.88 14.14 14.32 738,965 -0.71(-4.71%)
Nov 23, 2016 15.03 15.03 15.03 0 +0.12(+0.82%)
Nov 22, 2016 15.21 15.22 13.96 14.90 2,263,214 -0.02(-0.13%)
Nov 21, 2016 14.65 16.19 14.64 14.92 3,272,430 +1.00(+7.18%)
Nov 18, 2016 14.29 14.67 13.49 13.92 2,355,805 -0.40(-2.76%)
Nov 17, 2016 14.39 14.61 13.92 14.32 2,829,427 +0.47(+3.40%)
Nov 16, 2016 13.92 14.75 13.65 13.85 2,873,899 -0.28(-2.00%)
Nov 15, 2016 12.18 14.35 12.17 14.13 4,083,866 +2.35(+19.92%)
Nov 14, 2016 12.02 12.02 11.24 11.78 2,832,918 -0.37(-3.03%)
Nov 11, 2016 11.78 12.40 11.38 12.15 2,723,516 +0.17(+1.42%)
Nov 10, 2016 11.60 12.40 11.48 11.98 3,027,912 +0.34(+2.92%)
Nov 09, 2016 10.30 11.85 10.30 11.64 5,172,160 +1.25(+12.07%)
Nov 08, 2016 10.27 10.64 9.954 10.39 2,260,320 +0.05(+0.46%)
Nov 07, 2016 10.56 10.61 10.11 10.34 2,024,195 +0.34(+3.39%)
Nov 04, 2016 9.295 10.40 9.285 10.00 3,477,971 +0.73(+7.83%)
Nov 03, 2016 9.860 10.13 9.276 9.276 2,321,421 -0.39(-4.00%)
Nov 02, 2016 9.625 9.804 9.342 9.662 2,208,505 -0.25(-2.47%)
Nov 01, 2016 9.945 10.05 9.493 9.907 2,488,458 +0.24(+2.44%)
Oct 31, 2016 10.20 10.26 9.530 9.672 3,076,493 -0.65(-6.30%)
Oct 28, 2016 10.72 10.92 10.16 10.32 1,760,003 -0.42(-3.95%)
Oct 27, 2016 11.01 11.25 10.70 10.75 1,729,586 -0.17(-1.55%)
Oct 26, 2016 10.56 11.04 10.19 10.92 3,326,499 +0.08(+0.70%)
Oct 25, 2016 11.24 11.40 10.81 10.84 1,744,905 -0.46(-4.09%)
Oct 24, 2016 11.62 11.67 10.84 11.30 1,989,298 -0.40(-3.39%)
Oct 21, 2016 11.62 11.93 11.60 11.70 1,352,303 -0.02(-0.16%)
Oct 20, 2016 11.59 12.02 11.43 11.72 2,219,372 -0.29(-2.43%)
Oct 19, 2016 11.03 12.19 11.03 12.01 3,810,056 +1.15(+10.59%)
Oct 18, 2016 10.69 10.88 10.27 10.86 1,755,799 +0.42(+4.07%)
Oct 17, 2016 10.50 10.60 10.08 10.44 1,584,934 -0.12(-1.16%)
Oct 14, 2016 10.81 10.83 10.42 10.56 1,229,022 -0.03(-0.27%)
Oct 13, 2016 10.28 10.78 10.21 10.59 1,784,005 -0.02(-0.18%)
Oct 12, 2016 10.90 11.11 10.26 10.60 3,011,256 -0.67(-5.94%)
Oct 11, 2016 10.94 11.48 10.79 11.27 2,752,785 +0.27(+2.49%)
Oct 10, 2016 10.65 11.24 10.45 11.00 2,044,950 +0.66(+6.38%)
Oct 07, 2016 11.17 11.26 10.33 10.34 1,848,963 -0.71(-6.40%)
Oct 06, 2016 11.40 11.63 11.00 11.05 1,461,637 -0.21(-1.84%)
Oct 05, 2016 11.23 11.71 11.11 11.26 2,728,950 +0.53(+4.92%)
Oct 04, 2016 11.70 11.87 10.65 10.73 2,119,116 -0.90(-7.70%)
Oct 03, 2016 11.87 11.99 11.31 11.62 1,825,254 -0.16(-1.36%)
Sep 30, 2016 11.62 11.91 11.08 11.78 2,706,613 +0.19(+1.63%)
Sep 29, 2016 11.08 12.18 10.92 11.59 5,534,676 +0.66(+6.03%)
Sep 28, 2016 9.672 10.98 9.260 10.93 5,707,241 +1.41(+14.85%)
Sep 27, 2016 9.540 9.691 9.200 9.521 3,828,955 -0.34(-3.44%)
Sep 26, 2016 10.32 10.43 9.804 9.860 1,982,060 -0.12(-1.23%)
Sep 23, 2016 10.60 11.16 9.851 9.983 3,259,399 -0.71(-6.61%)
Sep 22, 2016 10.83 11.27 10.41 10.69 3,232,215 +0.08(+0.80%)
Sep 21, 2016 9.398 10.64 9.398 10.60 4,616,245 +1.41(+15.38%)
Sep 20, 2016 9.474 9.832 9.191 9.191 2,326,153 -0.38(-3.94%)
Sep 19, 2016 10.12 10.36 9.530 9.568 2,241,870 -0.30(-3.06%)
Sep 16, 2016 9.436 9.992 9.408 9.870 4,462,854 +0.08(+0.77%)
Sep 15, 2016 9.804 10.07 9.540 9.794 1,736,419 +0.12(+1.27%)
Sep 14, 2016 9.709 10.28 9.474 9.672 2,573,636 -0.14(-1.44%)
Sep 13, 2016 10.41 10.61 9.738 9.813 2,385,680 -1.01(-9.32%)
Sep 12, 2016 10.11 11.08 9.907 10.82 3,040,602 +0.37(+3.52%)
Sep 09, 2016 10.65 10.79 10.17 10.45 3,588,163 -0.69(-6.18%)
Sep 08, 2016 10.68 11.26 9.992 11.14 5,129,277 +0.86(+8.34%)
Sep 07, 2016 9.945 10.53 9.907 10.28 3,114,333 +0.48(+4.90%)
Sep 06, 2016 9.917 10.12 9.549 9.804 2,288,777 -0.02(-0.19%)
Sep 02, 2016 9.342 9.822 9.822 9.822 2,743,313 +0.76(+8.43%)
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.