California Resources Corporation Common Stock (CRC)

59.29
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 7:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For California Resources Corporation Common Stock (CRC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202660.2260.6358.8059.291,288,91959.29
5/28/202660.8761.4159.6960.96792,31060.55
5/27/202659.9361.0659.4859.75484,93559.35
5/26/202662.0362.7360.8061.24547,65060.83
5/22/202661.7962.9361.6262.04592,30261.63
5/21/202663.4163.8561.5662.26863,08661.85
5/20/202662.6863.9061.3761.87525,10661.46
5/19/202663.2063.2361.3462.47502,78662.05
5/18/202661.0262.8160.5062.50580,83862.08
5/15/202659.3861.6759.3861.14691,85760.73
5/14/202659.4060.3159.2659.84516,27459.44
5/13/202659.6059.6857.9859.321,060,47358.93
5/12/202660.1960.2859.1359.68907,97059.28
5/11/202659.8660.3758.9359.681,856,22959.28
5/08/202661.0961.6058.7758.921,371,25758.53
5/07/202660.0161.6358.4561.121,402,84060.71
5/06/202668.0168.9561.0761.461,915,99161.05
5/05/202668.8470.4468.7070.13822,25769.66
5/04/202668.4869.3867.1069.17811,87368.71
5/01/202667.9368.4966.8068.37644,44367.92
4/30/202666.8668.4966.5868.26654,14467.81
4/29/202667.3768.3066.6668.01591,96267.56
4/28/202666.5066.6665.6466.61583,65866.17
4/27/202665.4466.0064.9465.30428,21864.87
4/24/202664.7165.5364.1064.74343,20264.31
4/23/202665.1165.7263.9965.26659,86864.83
4/22/202664.4465.0063.9864.65533,04664.22
4/21/202662.8064.0462.2563.92695,74563.50
4/20/202662.6363.0161.8162.18600,95261.77
4/17/202664.1264.1261.2762.741,215,60862.32
4/16/202665.0866.9364.9266.87707,64366.43
4/15/202663.2964.9862.7664.93539,44264.50
4/14/202664.6464.8063.3263.70662,69363.28
4/13/202667.2167.3364.6965.351,027,29564.92
4/10/202665.6266.6865.3766.55708,27866.11
4/09/202666.6068.3965.7266.001,005,06365.56
4/08/202663.9466.4762.2766.41890,32765.97
4/07/202668.0169.1167.8368.55768,25168.09
4/06/202667.4768.2066.9267.71678,49767.26
4/02/202667.2568.9166.3167.72685,15067.27
4/01/202668.2168.9765.7066.03992,11865.59
3/31/202669.2471.9868.1769.222,061,28768.76
3/30/202669.9369.9368.2768.891,633,30768.43
3/27/202668.0769.3168.0568.87915,57268.41
3/26/202667.5068.6467.5067.96917,37167.51
3/25/202664.3566.9864.0566.961,133,91866.52
3/24/202664.0466.5663.8465.331,259,07564.90
3/23/202663.0864.6962.6063.851,341,77863.43
3/20/202664.0464.3262.7763.562,680,02563.14
3/19/202664.4765.1162.8662.911,498,82162.49
3/18/202664.4364.8463.6764.201,824,43663.77
3/17/202664.0664.7263.3863.951,283,23563.53
3/16/202661.8563.3461.0162.981,625,27662.56
3/13/202661.7362.4161.0961.471,189,98061.06
3/12/202663.1164.7461.9362.121,933,05661.30
3/11/202661.5063.5861.5062.83875,30462.01
3/10/202663.3763.6061.4061.641,313,30460.83
3/09/202665.0166.3563.5264.041,293,01963.20
3/06/202663.9765.6863.8564.741,334,60963.89
3/05/202662.6264.1162.1763.551,202,25962.72
3/04/202659.5662.4259.1062.05813,78861.24
3/03/202662.2362.6958.2860.471,223,45059.68
3/02/202662.0062.4858.7761.511,150,01060.70