CRC - California Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20201.35001.50001.32001.38001.38003,884,400
Jun 02, 20201.28001.35001.27001.30001.30001,916,400
Jun 01, 20201.34001.38001.26001.29001.29002,654,000
May 29, 20201.31001.36001.26001.33001.33002,723,800
May 28, 20201.41001.42001.31001.31001.31001,576,100
May 27, 20201.49001.50001.30001.41001.41003,722,400
May 26, 20201.52001.53001.45001.46001.46001,796,800
May 22, 20201.58001.59001.40001.44001.44002,692,100
May 21, 20201.61001.64001.52001.57001.57002,175,000
May 20, 20201.59001.67001.57001.64001.64002,098,600
May 19, 20201.59001.68001.50501.52001.52002,257,600
May 18, 20201.62001.69001.47001.60001.60004,243,200
May 15, 20201.32001.58001.31001.49001.49004,236,200
May 14, 20201.41001.44201.20001.26001.26004,389,100
May 13, 20201.52001.73001.40001.51001.51004,463,300
May 12, 20202.19002.19001.50001.64001.64006,448,100
May 11, 20202.36002.54002.32002.43002.43001,589,000
May 08, 20202.24002.40002.21002.37002.37001,990,700
May 07, 20202.35002.38002.10002.20002.20002,802,700
May 06, 20202.60002.60002.30002.31002.31001,487,200
May 05, 20202.57002.63002.40002.54002.54002,223,300
May 04, 20202.25002.50002.00002.39002.39001,821,300
May 01, 20202.65002.82002.29002.29002.29002,337,000
Apr 30, 20202.81002.97002.46002.80002.80003,425,900
Apr 29, 20202.49002.72002.37002.71002.71003,172,600
Apr 28, 20202.18002.46002.13002.35002.35002,122,500
Apr 27, 20202.27002.27001.89002.17002.17003,463,400
Apr 24, 20202.65003.25002.23002.36002.36007,261,200
Apr 23, 20201.76002.67001.70002.52002.52008,494,000
Apr 22, 20201.68001.75001.60001.62001.62002,158,300
Apr 21, 20201.39001.65001.35001.58001.58002,085,600
Apr 20, 20201.50001.61001.40001.51001.51002,958,900
Apr 17, 20201.59001.65001.52001.65001.65001,667,600
Apr 16, 20201.58001.58001.42001.52001.52001,589,800
Apr 15, 20201.64001.64001.30001.59001.59002,797,200
Apr 14, 20201.63001.73001.61001.65001.65002,522,600
Apr 13, 20201.85001.89001.60001.67001.67004,122,700
Apr 09, 20201.59001.90001.53001.68001.68007,913,600
Apr 08, 20201.29001.44001.25001.44001.44003,827,500
Apr 07, 20201.34001.36001.22001.25001.25003,541,000
Apr 06, 20201.26001.32001.18001.23001.23003,016,700
Apr 03, 20201.20001.64001.15001.24001.24009,653,800
Apr 02, 20201.00001.16000.96001.14001.14005,591,500
Apr 01, 20200.99601.00000.85000.93700.93702,835,200
Mar 31, 20201.14001.14000.99501.00001.00004,711,900
Mar 30, 20201.22001.23000.94001.04001.040010,348,700
Mar 27, 20202.36002.61500.93001.32001.320016,117,800
Mar 26, 20202.67002.67002.42002.47002.47003,620,400
Mar 25, 20202.84002.96002.60002.65002.65003,880,200
Mar 24, 20203.00003.06002.73003.02003.02003,835,000
Mar 23, 20202.95003.10002.78502.88002.88002,553,500
Mar 20, 20203.21003.25002.86003.02003.02003,014,600
Mar 19, 20202.68003.34902.56003.06003.06004,738,400
Mar 18, 20202.72002.96002.45002.56002.56003,816,000
Mar 17, 20203.25003.57002.80002.90002.90004,202,500
Mar 16, 20202.65004.40002.50003.16003.16006,498,200
Mar 13, 20203.26003.40002.70003.14003.14007,691,600
Mar 12, 20202.54003.16002.50002.93002.93005,177,600
Mar 11, 20203.06003.23002.78002.96002.96005,182,100
Mar 10, 20204.40004.45002.80003.26003.26009,156,700
Mar 09, 20203.36004.00002.61004.00004.00009,749,700
Mar 06, 20205.91006.06005.46005.59005.59005,414,500
Mar 05, 20206.58006.82506.26006.47006.47002,739,200
Mar 04, 20206.85007.19006.55006.88006.88002,777,500
Mar 03, 20206.29006.95006.27006.64006.64003,638,500
Mar 02, 20206.50006.53005.94006.27006.27003,037,100
Feb 28, 20205.33006.37005.30006.35006.35003,065,200
Feb 27, 20205.95006.49005.14005.69005.69004,758,900
Feb 26, 20207.00007.03006.09006.29006.29003,597,900
Feb 25, 20207.13007.19006.42006.77006.77003,590,600
Feb 24, 20206.94007.30006.60007.03007.03003,691,400
Feb 21, 20208.11008.13006.87707.59007.59009,072,400
Feb 20, 20206.33006.59506.23006.50006.50002,328,200
Feb 19, 20206.27006.49006.21006.26006.26001,888,900
Feb 18, 20206.20006.40006.01206.20006.20002,253,200
Feb 14, 20206.64006.75006.28506.37006.37002,521,300
Feb 13, 20206.52006.91006.51006.57006.57001,622,500
Feb 12, 20207.04007.24006.55006.66006.66003,559,900
Feb 11, 20207.21007.24006.76006.81006.81001,562,700
Feb 10, 20206.84006.99506.56006.94006.94001,675,000
Feb 07, 20206.97007.04006.76006.92006.92001,681,500
Feb 06, 20207.30007.53007.01007.12007.12001,644,500
Feb 05, 20207.12007.74007.12007.36007.36002,896,200
Feb 04, 20207.15007.28006.83006.93006.93002,117,200
Feb 03, 20207.33007.33006.77006.79006.79002,933,900
Jan 31, 20207.11007.50006.87007.34007.34002,238,200
Jan 30, 20206.75007.30006.72007.29007.29001,509,300
Jan 29, 20207.45007.75006.95507.01007.01002,468,600
Jan 28, 20207.22007.66007.00007.40007.40002,277,900
Jan 27, 20206.77007.29006.55007.05007.05001,799,900
Jan 24, 20207.80007.82007.04007.30007.30003,129,600
Jan 23, 20207.89008.07007.51007.88007.88002,483,800
Jan 22, 20208.30008.48007.93008.19008.19001,390,900
Jan 21, 20208.35008.59008.15008.47008.47001,747,000
Jan 17, 20208.95008.99608.34008.49008.49002,511,700
Jan 16, 20208.75009.10008.75008.90008.90001,574,100
Jan 15, 20208.60008.72008.38008.71008.71001,619,900
Jan 14, 20208.43008.95008.28008.71008.71002,199,900
Jan 13, 20208.38008.45007.65008.37008.37002,806,300
Jan 10, 20208.81008.95008.34008.38008.38002,356,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...