Australia markets closed

California Resources Corporation (CRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.07+1.55 (+4.24%)
At close: 04:00PM EDT
39.41 +1.34 (+3.52%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
31 May 20220.17 Dividend
27 May 202244.2945.3444.2945.2045.03728,200
26 May 202244.7145.2844.1744.4944.32531,400
25 May 202243.3744.1143.0544.0343.86471,400
24 May 202242.6043.2241.8643.0242.86485,600
23 May 202242.5343.1441.9643.1442.98700,100
20 May 202241.0942.0140.7441.9941.83573,600
19 May 202239.7841.6039.5240.9940.84678,300
18 May 202242.1942.5540.1940.7140.56528,500
17 May 202241.9942.2741.1342.1141.95471,700
16 May 202240.8842.0840.7041.1240.97842,300
13 May 202239.6341.0439.6340.6940.54881,000
12 May 202239.8039.8238.2539.3739.22897,700
11 May 202240.6441.5839.8339.9339.78848,800
10 May 202240.0040.8938.3839.7539.601,252,700
09 May 202242.4442.4439.1839.3339.181,335,100
06 May 202244.3244.4642.4943.2143.05743,200
05 May 202244.6745.3942.1843.0842.921,015,000
04 May 202242.0444.4241.2444.4144.24835,900
03 May 202239.7541.9239.7541.2941.13763,700
02 May 202239.9240.4438.5239.7539.601,103,600
29 Apr 202242.2042.2039.8540.2140.06499,600
28 Apr 202240.7842.6239.8642.1642.00634,600
27 Apr 202240.9841.0839.7940.4840.33470,800
26 Apr 202242.2242.8840.6540.8240.671,420,100
25 Apr 202241.7442.3839.9442.0041.841,361,900
22 Apr 202244.0844.6141.9242.9942.83995,700
21 Apr 202247.7147.9344.4244.6144.441,175,200
20 Apr 202246.1547.7545.8947.0046.821,194,000
19 Apr 202244.4446.2044.2445.7045.53747,100
18 Apr 202244.5945.7844.3345.0044.83773,100
14 Apr 202245.0045.2844.0144.7944.62667,800
13 Apr 202244.9145.1944.0244.9344.76951,400
12 Apr 202245.6746.9144.0344.1043.93839,900
11 Apr 202245.2945.9143.6643.9543.78642,100
08 Apr 202245.4145.9944.3345.7245.55841,300
07 Apr 202244.4945.5044.0545.3345.16479,800
06 Apr 202243.9044.7043.2643.7643.60495,900
05 Apr 202245.1745.5043.2243.4243.26906,000
04 Apr 202245.9546.7044.9245.1144.94450,100
01 Apr 202244.7446.1044.4245.6045.43587,700
31 Mar 202246.9047.3644.6244.7344.561,255,400
30 Mar 202249.5250.4446.9847.3647.181,403,500
29 Mar 202247.5449.1147.1249.0648.881,144,000
28 Mar 202248.4249.1447.7748.5848.401,237,800
25 Mar 202245.7349.9945.5049.4849.292,109,100
24 Mar 202244.9046.4044.1346.0145.84833,500
23 Mar 202245.1845.5044.2344.7844.61568,500
22 Mar 202244.5845.0944.0344.6344.46709,600
21 Mar 202243.9144.5143.0144.4944.32539,800
18 Mar 202243.6844.0042.9843.4943.331,334,300
17 Mar 202243.0044.0742.9743.7443.58724,000
16 Mar 202242.1443.0741.9142.2642.10586,800
15 Mar 202240.5042.7240.1242.0141.85641,700
14 Mar 202241.8442.5340.8342.2442.08805,900
11 Mar 202243.4743.4742.1642.4942.33660,100
10 Mar 202244.4644.9243.3043.9343.76709,300
09 Mar 202244.0844.6442.3344.0543.881,281,800
08 Mar 202245.0046.1844.1144.8644.692,563,200
07 Mar 202243.6944.0342.6743.4543.291,550,200
04 Mar 202241.6243.6041.6243.1042.94844,000
04 Mar 20220.17 Dividend
03 Mar 202242.5043.1541.1342.0341.70582,400
02 Mar 202243.6844.0042.1142.6242.29825,700
01 Mar 202241.6042.8041.1142.5842.25690,500
28 Feb 202239.8341.6039.8341.2340.91927,900
25 Feb 202239.2640.2638.5540.1539.841,032,900
24 Feb 202240.4140.8137.1038.1537.851,923,700
23 Feb 202241.1141.8740.0640.3340.02761,100
22 Feb 202241.6541.9140.0840.8340.51859,700
18 Feb 202240.4941.6540.2140.5740.25377,900
17 Feb 202240.9542.1340.8641.2040.88488,900
16 Feb 202241.1842.4440.7941.1640.84404,500
15 Feb 202240.5741.4739.7641.0540.73448,900
14 Feb 202243.0143.0140.7641.3140.99435,000
11 Feb 202241.6243.3041.6243.1842.84793,900
10 Feb 202239.9242.1139.9241.3841.06791,100
09 Feb 202239.7140.7239.6540.6540.33414,700
08 Feb 202242.7343.3039.2439.6339.32869,600
07 Feb 202243.7044.8042.5143.0542.71715,000
04 Feb 202244.0045.3143.8144.1243.78395,700
03 Feb 202244.6945.0043.1743.8343.49516,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...