CRC - California Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20197.857.957.417.807.801,284,935
Oct 16, 20198.038.297.677.887.882,801,800
Oct 15, 20198.038.317.898.088.082,198,700
Oct 14, 20198.508.587.808.108.102,490,400
Oct 11, 20199.049.348.698.858.853,035,000
Oct 10, 20198.468.698.258.558.552,166,200
Oct 09, 20198.088.478.018.388.382,598,700
Oct 08, 20198.348.547.907.927.923,654,500
Oct 07, 20198.809.028.478.518.513,382,300
Oct 04, 20199.139.278.678.708.702,610,000
Oct 03, 20199.029.298.409.079.073,805,800
Oct 02, 20199.7010.029.119.139.133,345,500
Oct 01, 201910.2710.669.669.759.752,133,000
Sep 30, 20199.9910.299.7710.2010.201,881,000
Sep 27, 201910.0510.629.9310.1310.131,893,200
Sep 26, 201910.3410.499.7510.3510.353,749,700
Sep 25, 201910.1510.819.9710.6710.672,289,000
Sep 24, 201911.0011.3210.2310.5010.502,616,100
Sep 23, 201910.9911.4710.8511.1711.173,734,800
Sep 20, 201911.8612.1410.7911.1911.1911,973,700
Sep 19, 201914.3614.509.329.899.8920,088,400
Sep 18, 201913.7514.1813.4814.0214.022,932,300
Sep 17, 201915.8915.9813.5714.3414.347,156,100
Sep 16, 201913.8016.3613.3116.3116.3112,957,700
Sep 13, 201911.9812.4511.4911.8211.821,904,300
Sep 12, 201911.1911.8910.2011.8011.802,556,400
Sep 11, 201912.3313.2811.5511.9811.984,338,100
Sep 10, 201911.9613.6311.6011.8111.816,120,100
Sep 09, 201910.3311.7710.3211.7211.724,143,800
Sep 06, 20199.6010.109.0810.0810.082,769,800
Sep 05, 20199.1610.359.039.889.883,917,000
Sep 04, 20198.778.998.408.998.992,554,500
Sep 03, 20199.279.358.288.298.293,871,800
Aug 30, 201910.2910.299.569.799.791,422,900
Aug 29, 20199.7210.339.6410.2310.232,135,600
Aug 28, 20199.359.889.309.539.531,891,700
Aug 27, 20199.199.398.879.179.172,326,200
Aug 26, 20199.399.708.859.119.112,098,000
Aug 23, 20199.419.829.029.219.212,597,500
Aug 22, 201910.1410.439.719.729.721,808,700
Aug 21, 20199.5610.339.5610.1010.102,578,300
Aug 20, 20199.829.899.279.309.302,172,000
Aug 19, 201910.1210.359.8510.0210.022,506,800
Aug 16, 20199.139.999.049.779.773,427,800
Aug 15, 20199.209.308.908.918.912,159,300
Aug 14, 201910.2010.319.179.369.363,144,600
Aug 13, 201910.1311.3310.0110.9210.922,256,400
Aug 12, 201910.0110.469.8110.2910.291,844,800
Aug 09, 201910.6710.789.8510.1510.152,841,200
Aug 08, 201910.0910.719.7010.3310.333,185,800
Aug 07, 201910.2510.268.929.629.625,525,200
Aug 06, 201911.4711.5910.2210.7910.792,965,200
Aug 05, 201911.2311.5810.8111.3711.373,187,400
Aug 02, 201912.6513.8111.6011.8911.894,169,300
Aug 01, 201914.8014.8012.6113.1113.115,220,100
Jul 31, 201915.5216.2014.9415.3115.312,184,200
Jul 30, 201913.9815.5413.8115.4015.402,324,100
Jul 29, 201915.0715.0913.8914.0214.022,155,800
Jul 26, 201914.8315.3014.6315.1415.141,460,500
Jul 25, 201915.6315.6614.8314.9414.941,722,500
Jul 24, 201915.6216.3615.2115.4515.452,653,300
Jul 23, 201915.0215.7214.7815.7015.702,537,600
Jul 22, 201914.6815.3014.4014.9414.942,588,500
Jul 19, 201914.2814.9814.0314.6214.623,059,700
Jul 18, 201915.3615.5214.1014.2214.225,118,400
Jul 17, 201918.3318.3315.3515.5215.525,164,000
Jul 16, 201919.0919.5018.2218.3618.361,509,900
Jul 15, 201919.8520.1319.0219.1319.131,424,100
Jul 12, 201919.5119.8719.0419.6519.651,375,900
Jul 11, 201919.6019.7719.0319.2519.251,288,900
Jul 10, 201919.5620.0819.0119.5619.562,066,300
Jul 09, 201917.9818.9517.5218.9518.951,437,800
Jul 08, 201918.2518.7217.8218.0118.011,401,800
Jul 05, 201917.8018.5017.7318.4718.47928,700
Jul 03, 201918.6318.8417.8417.8817.881,092,000
Jul 02, 201919.5019.5718.3518.7018.701,700,500
Jul 01, 201920.4520.7819.4119.7019.701,721,100
Jun 28, 201919.9020.2519.3519.6819.681,810,100
Jun 27, 201920.1020.3019.5219.6619.66930,500
Jun 26, 201919.7220.6319.5020.0020.001,283,800
Jun 25, 201918.6519.3418.3519.0119.01852,500
Jun 24, 201919.4019.6018.5918.7518.751,444,800
Jun 21, 201919.4919.8619.0319.4119.411,647,600
Jun 20, 201919.2519.9018.9819.3619.362,106,600
Jun 19, 201918.5018.6017.6618.2018.201,586,300
Jun 18, 201917.1318.8317.1318.6918.692,264,100
Jun 17, 201916.4517.1316.1717.0417.041,285,500
Jun 14, 201917.2917.5916.5216.8216.821,641,100
Jun 13, 201917.0517.4516.4717.4517.452,532,000
Jun 12, 201916.2516.6615.8516.0316.031,813,500
Jun 11, 201916.6317.1016.3116.8616.861,477,300
Jun 10, 201916.6217.1016.0516.2816.281,753,200
Jun 07, 201915.2516.6515.0816.5316.532,123,400
Jun 06, 201915.3215.6614.8815.2815.281,892,000
Jun 05, 201917.3117.3115.2315.2715.272,751,200
Jun 04, 201917.1417.7016.7517.4917.491,481,000
Jun 03, 201916.6217.2316.1016.8016.801,862,400
May 31, 201916.2316.8116.0616.2016.201,653,000
May 30, 201917.2017.8216.8416.8716.871,866,100
May 29, 201915.8417.2415.7417.2017.202,041,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...