California Resources Corp (NY: CRC )

26.36 USD +0.12 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 26.24 26.67 26.11 26.36 330,016 +0.12(+0.46%)
Mar 01, 2021 26.74 27.50 26.15 26.24 384,852 -0.04(-0.15%)
Feb 26, 2021 26.02 26.50 25.03 26.28 370,500 +0.16(+0.61%)
Feb 25, 2021 26.90 27.15 26.01 26.12 370,925 -0.25(-0.95%)
Feb 24, 2021 26.07 27.45 23.97 26.37 1,831,684 +0.38(+1.46%)
Feb 23, 2021 26.58 26.58 25.54 25.99 463,547 -0.12(-0.46%)
Feb 22, 2021 25.94 27.01 25.50 26.11 1,032,040 +0.11(+0.42%)
Feb 19, 2021 26.10 26.43 25.69 26.00 482,100 -0.22(-0.84%)
Feb 18, 2021 26.68 27.03 25.76 26.22 592,931 -0.39(-1.47%)
Feb 17, 2021 26.45 28.10 26.39 26.61 416,852 +0.17(+0.64%)
Feb 16, 2021 26.24 27.83 25.82 26.44 528,318 +0.99(+3.89%)
Feb 12, 2021 25.20 25.78 25.01 25.45 297,100 +0.25(+0.99%)
Feb 11, 2021 25.53 26.05 25.04 25.20 138,901 -0.46(-1.79%)
Feb 10, 2021 25.40 25.97 25.21 25.66 304,745 +0.27(+1.06%)
Feb 09, 2021 24.75 25.39 24.51 25.39 241,597 +0.60(+2.42%)
Feb 08, 2021 24.06 24.79 23.91 24.79 204,947 +0.79(+3.29%)
Feb 05, 2021 23.95 24.02 23.61 24.00 133,800 +0.25(+1.05%)
Feb 04, 2021 23.47 23.93 23.47 23.75 87,698 +0.50(+2.15%)
Feb 03, 2021 22.45 23.63 22.44 23.25 138,943 +0.88(+3.93%)
Feb 02, 2021 23.07 23.34 22.33 22.37 146,103 -0.21(-0.93%)
Feb 01, 2021 23.32 23.99 22.25 22.58 221,669 -0.51(-2.21%)
Jan 29, 2021 23.82 24.33 22.92 23.09 151,800 -0.08(-0.35%)
Jan 28, 2021 23.27 23.76 22.34 23.17 186,763 +0.29(+1.27%)
Jan 27, 2021 23.62 24.24 22.45 22.88 194,883 -1.06(-4.43%)
Jan 26, 2021 24.58 24.76 23.79 23.94 171,942 -0.56(-2.29%)
Jan 25, 2021 24.60 24.89 24.00 24.50 137,714 -0.22(-0.89%)
Jan 22, 2021 24.51 25.28 24.51 24.72 142,100 +0.00(+0.00%)
Jan 21, 2021 24.92 25.00 24.57 24.72 127,932 -0.10(-0.40%)
Jan 20, 2021 24.59 25.19 24.51 24.82 178,645 +0.14(+0.57%)
Jan 19, 2021 25.13 25.47 24.57 24.68 104,796 -0.28(-1.12%)
Jan 15, 2021 25.04 25.63 24.92 24.96 105,200 -0.59(-2.31%)
Jan 14, 2021 25.31 26.15 25.19 25.55 120,135 +0.25(+0.99%)
Jan 13, 2021 25.72 25.89 24.75 25.30 69,593 -0.17(-0.67%)
Jan 12, 2021 25.07 25.69 24.71 25.47 121,834 +0.56(+2.25%)
Jan 11, 2021 24.34 25.23 24.00 24.91 65,911 +0.41(+1.67%)
Jan 08, 2021 25.19 25.40 24.23 24.50 81,100 -0.35(-1.41%)
Jan 07, 2021 24.96 25.30 24.51 24.85 120,056 -0.13(-0.52%)
Jan 06, 2021 23.88 26.94 23.53 24.98 133,736 +0.98(+4.08%)
Jan 05, 2021 23.74 24.62 23.50 24.00 101,825 +0.47(+2.00%)
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.