California Resources Corporation (CRC) NYSE

47.09

-0.46(-0.97%)

Updated at November 20 01:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 202552.6453.253.253.3952.28870,842
September 30, 202553.1853.1853.1853.7752.53919,895
September 29, 202556.0353.8753.8756.3153.58853,200
September 26, 202556.2356.4456.4457.2155.9719,420
September 25, 202555.8356.1156.1156.5555.63890,130
September 24, 202555.4856.1256.1256.6255.41934,024
September 23, 202555.2255.0655.0656.8854.961.26M
September 22, 202555.6554.7454.7455.6554.361.17M
September 19, 202557.5555557.5554.94975,355
September 18, 202557.9957.5857.5858.0757.12771,978
September 17, 202555.6557.8257.8258.4155.651.46M
September 16, 20255756.0756.0757.6755.581.5M
September 15, 202553.7356.3356.3357.67532.67M
September 12, 202552.0853.0153.0153.7552.08969,930
September 11, 202552.2552.4252.4252.9151.85855,328
September 10, 202551.0652.8252.8252.9750.861.31M
September 09, 202550.2451.0551.0551.5450.221.16M
September 08, 202549.549.5249.5250.1348.841.03M
September 05, 202550.5449.0349.0351.0348.92960,000
September 04, 202549.0951.5551.5551.6149.011.48M
September 03, 202550.2549.249.250.4749.131.09M
September 02, 202549.4950.0150.0150.3249.16530,319
August 29, 202549.849.6849.6850.0649.51565,704
August 28, 202549.8649.6849.6849.8648.86691,804
August 27, 202548.749.8649.8650.0748.7745,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved