California Resources Corporation (CRC) NYSE

44.68

-0.03(-0.07%)

Updated at December 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202543.9344.0644.0644.1243.63504,781
December 24, 202543.8944.0444.0444.3843.65373,758
December 23, 202543.7743.9843.9844.1643.25830,188
December 22, 202544.0943.5543.5544.9143.451.2M
December 19, 202544.0443.643.644.7843.63.18M
December 18, 202545.4544.1344.1345.8744.031.49M
December 17, 202545.3245.4945.4945.6844.81.01M
December 16, 202546.4944.6444.6446.7944.6882,737
December 15, 202548.1946.7946.7948.5346.131M
December 12, 202547.8548.3248.3248.9147.3730,858
December 11, 202546.9647.1447.1447.1546.48592,200
December 10, 202547.2947.5847.5847.9146.42991,701
December 09, 202546.9747.4647.4647.846.97576,237
December 08, 202547.2547.2647.2648.2246.69660,419
December 05, 202547.5247.6447.6448.7447.52682,101
December 04, 202547.5347.7447.7448.1647.4596,215
December 03, 202547.6947.7447.7448.147.44815,991
December 02, 202547.7347.4347.4347.9446.54652,800
December 01, 202547.3847.3147.3147.9947.26847,310
November 28, 202546.747.7847.7847.8346.69583,526
November 26, 202546.4746.946.947.6446.471.21M
November 25, 20254646.3646.3646.6445.68690,246
November 24, 202545.7946.6346.6346.8145.39578,890
November 21, 202546.0546.2546.2546.9445.521.22M
November 20, 202547.7146.1246.1148.9846905,609
November 19, 202546.947.5547.5547.6246.4749,029
November 18, 202547.2247.9847.9848.4246.96701,814
November 17, 202548.847.7847.7848.847.221.06M
November 14, 202548.7548.8348.834947.971.23M
November 13, 202548.0848.8848.8849.5548.071.4M
November 12, 202547.5147.7147.7147.8847.271.11M
November 11, 202547.0648.0848.0848.7647.06803,400
November 10, 202546.2747.147.147.1145.6856,610
November 07, 202546.3446.1746.1746.8645.7648,948
November 06, 202546.1646.1346.1346.7245.65777,481
November 05, 202545.1146.2746.2749.1945.111.92M
November 04, 202546.1646.6546.6547.2145.65870,475
November 03, 202546.9447.1647.1647.546.13736,423
October 31, 202547.1147.1747.1747.5746.57657,500
October 30, 202546.5946.8846.8847.5846.28732,221
October 29, 202546.846.8746.8747.746.35769,158
October 28, 202546.8346.9246.9247.2146.32853,603
October 27, 202547.9447.3447.3448.2447.04446,900
October 24, 202548.6547.5747.5748.6547.46536,252
October 23, 202548.5248.5948.5949.1148.26743,825
October 22, 202547.1246.9946.9947.4346.47677,338
October 21, 202546.8646.5746.5747.4446.28747,012
October 20, 202547.1746.9946.9948.0646.93920,634
October 17, 202546.9147.2847.2847.3846.2665,000
October 16, 202547.9846.9146.9148.4846.62776,400
October 15, 202548.5247.9447.9448.9147.63588,269
October 14, 202548.6948.2448.2449.0648.06916,700
October 13, 202549.9149.7849.7850.1248.98843,400
October 10, 202551.3748.7548.7551.8548.711.45M
October 09, 202553.1251.9251.9253.6351.24880,503
October 08, 202553.8553.3653.3653.8552.591.13M
October 07, 202551.7253.6153.6153.6250.691.45M
October 06, 202553.3252.1752.1753.8852.171.08M
October 03, 202552.7552.8452.8453.6852.52748,620
October 02, 202553.1552.0652.0653.7951.89664,518
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved