U.S. Markets closed

California Resources Corporation (CRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.11-0.25 (-0.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202128.2528.5527.7728.1128.11293,200
Jul 29, 202128.5728.8128.0928.3628.36410,300
Jul 28, 202127.4028.4027.1728.0928.09255,000
Jul 27, 202127.1027.5726.6327.0927.09262,600
Jul 26, 202126.6327.6826.1727.5427.54162,600
Jul 23, 202126.0026.4625.4226.4326.43259,900
Jul 22, 202126.7726.7725.7926.0426.04311,100
Jul 21, 202125.7726.8925.7726.7826.78202,200
Jul 20, 202125.2126.3024.8825.3725.37268,300
Jul 19, 202125.6526.0324.9525.2825.28529,200
Jul 16, 202127.9328.1626.0026.4126.41496,400
Jul 15, 202128.1528.3027.3927.7127.71299,200
Jul 14, 202129.2729.8528.2328.3428.34262,400
Jul 13, 202129.3329.6728.6829.0029.00225,000
Jul 12, 202128.9829.7628.6329.6029.60323,100
Jul 09, 202129.0329.7728.7429.3129.31199,700
Jul 08, 202128.0729.0827.6228.7528.75280,000
Jul 07, 202128.2728.7827.5528.4728.47358,300
Jul 06, 202130.0830.1628.2128.4628.46419,800
Jul 02, 202130.5230.6129.8030.0930.09321,600
Jul 01, 202130.7330.9830.2530.6530.65419,800
Jun 30, 202129.4230.1529.0330.1430.14595,700
Jun 29, 202130.0130.2429.1629.3029.30538,400
Jun 28, 202132.9933.0329.9030.0030.00628,800
Jun 25, 202132.9234.0132.7033.2333.2312,212,600
Jun 24, 202132.8333.4032.2232.9432.94865,000
Jun 23, 202132.5533.2131.7732.7532.751,068,200
Jun 22, 202132.4932.7831.9032.5032.502,178,100
Jun 21, 202132.6033.4232.4032.7532.752,700,300
Jun 18, 202130.8632.9430.8632.5932.592,533,500
Jun 17, 202132.4532.7829.9931.5731.572,082,500
Jun 16, 202133.0933.2132.4432.6032.602,026,100
Jun 15, 202132.9533.2432.6132.7532.751,203,500
Jun 14, 202133.3834.0032.9733.0333.031,558,400
Jun 11, 202132.5233.8032.0033.2833.281,375,900
Jun 10, 202132.8433.2332.2332.5232.521,123,200
Jun 09, 202133.1533.1532.6032.7732.771,397,200
Jun 08, 202132.2632.9831.8032.8332.83630,500
Jun 07, 202131.4934.0931.2032.6832.681,853,100
Jun 04, 202129.5831.1329.5830.7130.711,289,800
Jun 03, 202129.5929.8229.2729.5029.501,046,400
Jun 02, 202130.1830.6929.6229.7729.77973,600
Jun 01, 202129.2130.6529.2130.0030.001,081,300
May 28, 202130.3330.8028.8029.0129.01360,200
May 27, 202130.0830.5229.6029.7729.771,161,400
May 26, 202128.8530.1128.4929.7929.79699,200
May 25, 202129.9030.2428.8328.8328.83786,200
May 24, 202129.9530.5629.0429.9829.98726,100
May 21, 202129.4430.0029.2829.4929.49605,600
May 20, 202128.5429.7828.0929.2029.20731,300
May 19, 202128.2329.2428.2028.6228.62782,300
May 18, 202125.9329.2825.5028.7028.701,771,500
May 17, 202124.1725.2724.0425.1925.19544,000
May 14, 202125.5925.8423.6024.1324.131,076,100
May 13, 202124.9926.2324.9925.8625.86628,200
May 12, 202124.6025.0723.9124.4724.47358,500
May 11, 202123.6024.6723.4324.5524.55251,100
May 10, 202125.2226.2223.9024.0724.07214,500
May 07, 202123.7524.9623.7524.9324.93202,000
May 06, 202124.0624.0623.3724.0024.00112,200
May 05, 202124.1024.4823.8024.0024.00208,800
May 04, 202124.0124.4523.3724.0224.02179,200
May 03, 202124.0724.4923.6524.0224.02138,300
Apr 30, 202123.6024.0623.5523.7023.70139,500
Apr 29, 202123.7924.0423.2423.8023.80162,100
Apr 28, 202122.3123.6222.3123.5923.59308,600
Apr 27, 202122.3622.7522.1122.3122.31140,500
Apr 26, 202122.4523.3021.9822.3122.31252,500
Apr 23, 202123.8824.2521.7922.4522.45533,100
Apr 22, 202123.5023.9823.3223.9023.90160,100
Apr 21, 202122.8223.7822.7323.4623.46166,400
Apr 20, 202123.6224.0222.8522.9722.97160,200
Apr 19, 202124.1924.4523.4823.9523.9586,200
Apr 16, 202124.6624.6623.9924.1624.1685,000
Apr 15, 202124.8524.8524.3224.6524.65127,100
Apr 14, 202125.0025.2524.6924.7024.70729,500
Apr 13, 202124.2725.2923.7524.9924.99881,100
Apr 12, 202124.4024.4724.0024.2224.22107,200
Apr 09, 202124.1724.4824.0024.2524.25169,700
Apr 08, 202124.0124.3623.6124.1824.18136,800
Apr 07, 202124.1824.5124.0924.1424.14272,400
Apr 06, 202124.1624.4023.7524.1224.12110,500
Apr 05, 202124.0824.4923.2124.0024.00120,600
Apr 01, 202124.2924.5123.7023.8923.89140,300
Mar 31, 202124.2524.4723.6924.0624.06156,400
Mar 30, 202124.2124.6323.7524.2524.25212,300
Mar 29, 202124.1424.4823.5024.1124.11227,600
Mar 26, 202124.1224.7123.8524.3524.35130,700
Mar 25, 202123.3723.8022.1523.8023.80346,600
Mar 24, 202123.2123.7423.0023.4923.49365,000
Mar 23, 202124.0124.0522.9322.9622.96282,700
Mar 22, 202124.1325.0423.5524.3024.30290,300
Mar 19, 202123.0324.2923.0124.1324.13210,600
Mar 18, 202123.7523.8222.9323.0323.03354,600
Mar 17, 202124.0724.4023.4023.9223.92246,900
Mar 16, 202124.1824.6324.0024.0524.05305,200
Mar 15, 202125.9225.9224.0524.4824.48325,500
Mar 12, 202125.5026.0525.2525.6625.66285,800
Mar 11, 202125.2326.5225.1326.2926.29248,500
Mar 10, 202125.0825.5724.5024.9724.97498,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...