Australia Markets open in 8 hrs 32 mins

California Resources Corporation (CRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.91-1.11 (-2.84%)
As of 11:27AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202238.3838.4537.1837.9137.9190,346
28 Sept 202237.2639.1536.8839.0239.02628,800
27 Sept 202236.6637.5336.3336.8336.83583,400
26 Sept 202237.1837.9036.1036.1436.14779,200
23 Sept 202238.6538.7137.0837.6237.62881,700
22 Sept 202241.8842.4240.2340.2540.25510,000
21 Sept 202243.2443.2441.2341.2641.26425,200
20 Sept 202242.7042.9241.5942.3442.34626,200
19 Sept 202242.1844.0242.0043.2743.27611,800
16 Sept 202243.7144.0142.2543.3043.301,709,900
15 Sept 202244.1044.7143.3343.9243.92773,600
14 Sept 202243.7945.0343.7945.0045.00700,800
13 Sept 202244.7145.4943.0943.2543.25736,000
12 Sept 202246.4246.4845.5545.7045.70556,600
09 Sept 202245.0346.0644.7045.7145.71506,200
08 Sept 202244.3644.7343.7844.4644.46490,300
07 Sept 202243.8544.5843.2643.9043.90695,700
06 Sept 202246.5546.7244.5744.6944.69711,900
02 Sept 202247.8248.3545.9346.2446.24845,500
01 Sept 202249.0049.5646.5046.8346.831,453,800
31 Aug 202247.9650.2647.6349.9649.961,005,500
30 Aug 202249.6549.8348.5349.1249.121,035,900
29 Aug 202249.8951.4649.5750.4950.49495,500
26 Aug 202250.4150.9749.9650.1350.13446,500
25 Aug 202250.0050.7149.4750.7150.71466,500
24 Aug 202248.5049.9248.4949.8349.83663,600
23 Aug 202249.4949.8748.2848.5548.55772,500
22 Aug 202247.8849.3147.6148.7048.701,090,400
19 Aug 202249.3749.3748.0848.6748.67775,000
18 Aug 202247.9749.9947.7349.6249.621,398,800
17 Aug 202245.4648.2245.4647.6447.641,113,500
16 Aug 202246.4847.0545.5146.1846.18677,000
15 Aug 202245.0047.2844.5945.9945.991,449,300
12 Aug 202245.4546.3345.0446.0146.01853,600
11 Aug 202245.0045.7144.6645.4445.441,074,300
10 Aug 202245.0045.2843.8044.4044.40666,300
09 Aug 202245.5345.6444.2344.3744.37830,900
08 Aug 202244.9545.9644.2644.3044.30569,800
05 Aug 202242.3045.0242.3044.7144.71721,900
04 Aug 202242.3244.2841.7642.0542.051,995,500
03 Aug 202244.7745.1442.7743.3643.36601,500
02 Aug 202243.8444.7743.5544.0944.09509,700
01 Aug 202243.7344.8243.3944.0844.08568,300
29 July 202245.3545.7344.6244.8644.86629,700
28 July 202243.6245.0943.3144.4444.44616,700
27 July 202241.8443.3141.5743.2643.26480,100
26 July 202242.1142.4141.1741.4041.40402,600
25 July 202240.0741.6039.8541.4641.46758,300
22 July 202240.8641.3239.6139.8239.82419,300
21 July 202240.7641.4440.3641.0441.04563,000
20 July 202240.7741.8940.3741.8641.86639,200
19 July 202240.9742.0740.2541.0941.09684,800
18 July 202241.8243.1541.5642.2642.26830,900
15 July 202241.9341.9339.8041.0141.01699,000
14 July 202239.1940.3638.9040.3540.35433,400
13 July 202238.3041.1138.3040.6840.68465,000
12 July 202238.7839.6938.1038.9838.98505,400
11 July 202238.5739.9938.4839.3939.39699,800
08 July 202239.6939.7038.8539.4639.46621,600
07 July 202239.1339.8338.8639.2139.21900,200
06 July 202237.9239.0436.4537.9037.90722,800
05 July 202239.0039.1937.0238.3838.381,482,200
01 July 202239.3840.0638.7839.7839.781,204,500
30 June 202239.0039.6438.0938.5038.50995,400
29 June 202241.4341.7938.9639.4639.46741,600
28 June 202241.8942.0740.3240.9040.90682,300
27 June 202238.7941.0038.5040.6740.67949,400
24 June 202237.3739.4237.2538.0738.072,003,300
23 June 202238.5039.0535.9536.5236.521,923,200
22 June 202237.4139.0636.2737.9537.952,326,100
21 June 202239.8540.6639.0539.2839.28831,100
17 June 202242.0442.6638.6338.8738.872,622,700
16 June 202242.8443.8341.8141.9041.90988,500
15 June 202244.6245.5543.2244.8044.80839,600
14 June 202245.2345.9943.5844.4444.44584,800
13 June 202245.8145.8643.9144.7144.71828,100
10 June 202247.7248.5846.3647.0447.04565,100
09 June 202248.6849.5347.5048.3548.35760,100
08 June 202248.0050.2147.3348.6948.69953,300
07 June 202246.4447.9346.3947.8747.871,375,200
06 June 202245.9046.8545.3846.6246.62641,500
03 June 202244.1045.8243.9445.6545.65565,100
02 June 202244.5344.9543.5244.2944.29489,500
01 June 202244.4345.2444.0144.8444.84999,000
31 May 202245.8745.8842.9643.6743.67961,300
27 May 202244.2945.3444.2945.2045.20728,200
26 May 202244.7145.2844.1744.4944.49531,400
25 May 202243.3744.1143.0544.0344.03471,400
24 May 202242.6043.2241.8643.0243.02485,600
23 May 202242.5343.1441.9643.1443.14700,100
20 May 202241.0942.0140.7441.9941.99573,600
19 May 202239.7841.6039.5240.9940.99678,300
18 May 202242.1942.5540.1940.7140.71528,500
17 May 202241.9942.2741.1342.1142.11471,700
16 May 202240.8842.0840.7041.1241.12842,300
13 May 202239.6341.0439.6340.6940.69881,000
12 May 202239.8039.8238.2539.3739.37897,700
11 May 202240.6441.5839.8339.9339.93848,800
10 May 202240.0040.8938.3839.7539.751,252,700
09 May 202242.4442.4439.1839.3339.331,335,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...