California Resources Corporation (CRC) NYSE

51.36

+0.945(+1.87%)

Updated at October 22 09:32AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2024	51.93	50.41	50.41	51.93	50.26	570,200
October 18, 2024	52.2	51.28	51.28	52.2	51.25	621,010
October 17, 2024	52.05	52.32	52.32	52.34	51.17	635,100
October 16, 2024	52.07	51.9	51.9	52.88	51.8	1.17M
October 15, 2024	51.31	51.03	51.03	51.68	50.63	530,700
October 14, 2024	52.77	53.12	53.12	53.22	52.42	403,912
October 11, 2024	51.57	53.69	53.69	54.11	51.54	788,300
October 10, 2024	51.4	51.84	51.84	51.98	51.16	458,628
October 09, 2024	52.13	51.88	51.88	52.57	51.23	157,581
October 08, 2024	53.37	52.58	52.58	53.37	51.22	799,476
October 07, 2024	54.3	54.18	54.18	54.87	54.01	543,600
October 04, 2024	54.71	54.25	54.25	54.83	53.5	496,224
October 03, 2024	52.63	53.64	53.64	53.71	52.09	578,000
October 02, 2024	53.87	52.68	52.68	53.87	52.34	520,528
October 01, 2024	51.89	52.78	52.78	53.56	51.54	732,803
September 30, 2024	51.29	52.47	52.47	52.78	50.93	700,000
September 27, 2024	50.58	51.47	51.47	51.98	50.33	725,300
September 26, 2024	50.67	49.76	49.76	51.06	49.28	1.56M
September 25, 2024	53.64	51.35	51.35	53.88	51.34	780,033
September 24, 2024	53.83	54.04	54.04	54.47	53.11	786,300
September 23, 2024	53.04	53.44	53.44	54.03	52.71	671,300
September 20, 2024	52.5	52.85	52.85	53.24	51.44	2.24M
September 19, 2024	53.72	52.76	52.76	53.72	52.59	585,100
September 18, 2024	52.36	52.31	52.31	53.37	51.89	909,000
September 17, 2024	51.34	52.6	52.6	53.16	51.19	855,233
September 16, 2024	50.42	50.9	50.9	50.94	49.82	620,238
September 13, 2024	49.27	49.93	49.93	50.44	49.18	721,623
September 12, 2024	48.54	48.78	48.78	49.31	47.81	546,400
September 11, 2024	48.1	48.4	48.4	48.49	46.9	712,945
September 10, 2024	47.9	47.84	47.84	48.24	47.43	764,530
September 09, 2024	47.82	47.69	47.69	48.39	47.23	1.09M
September 06, 2024	49.24	48.14	48.14	50.01	48.03	938,550
September 05, 2024	49.49	49.25	49.25	49.59	48.67	287,564
September 04, 2024	50	48.92	48.92	50.67	48.66	618,900
September 03, 2024	51.2	49.77	49.77	51.55	49.62	617,100
August 30, 2024	52.23	52.47	52.47	52.62	51.78	488,500
August 29, 2024	52.82	53.22	52.83	53.58	52.35	497,542
August 28, 2024	51.69	52.15	51.77	52.27	51.45	439,125
August 27, 2024	52.28	52.23	51.85	52.56	51.65	353,900
August 26, 2024	52.74	52.37	52.37	53.13	52.13	90,499
August 23, 2024	52.1	51.85	51.85	52.6	51.3	750,917
August 22, 2024	51.45	51.36	51.36	52.12	51.26	537,700
August 21, 2024	50.83	51.52	51.52	52.03	50.1	1.03M
August 20, 2024	50.36	49.49	49.49	50.38	49.05	475,500
August 19, 2024	50.56	50.47	50.47	51.36	50.22	708,842
August 16, 2024	49.83	50.29	50.29	50.55	49.62	872,015
August 15, 2024	49.84	50.46	50.46	51.06	48.96	1.04M
August 14, 2024	50.22	48.96	48.96	50.22	48.7	738,241
August 13, 2024	47.79	48.59	48.59	48.66	47.34	692,834
August 12, 2024	47.49	47.79	47.79	48.13	47.4	628,400
August 09, 2024	48.02	47.17	47.17	48.23	46.82	780,800
August 08, 2024	46.63	48.42	48.42	49.34	46.15	1.34M
August 07, 2024	44.59	45.71	45.71	46.01	44.34	1.25M
August 06, 2024	44.02	43.29	43.29	44.4	43.09	1.67M
August 05, 2024	45.89	44	44	45.98	43.93	1.22M
August 02, 2024	47.83	47.08	47.08	47.87	46.81	280,941
August 01, 2024	51.75	48.93	48.93	52.1	48.39	955,189
July 31, 2024	50.93	51.44	51.44	52.41	50.93	821,097
July 30, 2024	50.66	50.26	50.26	51.06	49.89	554,434
July 29, 2024	51.3	50.96	50.96	52.05	50.22	467,682