New Zealand markets closed

California Resources Corporation (CRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.40+0.15 (+0.30%)
At close: 04:00PM EDT
48.45 -0.95 (-1.92%)
After hours: 06:46PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202449.6049.6348.9849.4049.40761,600
16 May 202448.6649.5948.4549.2549.251,077,000
15 May 202447.7348.9647.4148.6248.62906,100
14 May 202448.2548.5947.1447.8747.871,051,500
13 May 202449.0349.0347.9648.2248.221,064,600
10 May 202450.3150.7748.7748.7848.78885,400
09 May 202450.2351.1550.1150.1950.19742,200
08 May 202454.5154.5149.8050.0950.091,351,600
07 May 202452.6153.3052.5252.9452.94416,000
06 May 202452.1053.4251.7752.6952.69416,400
03 May 202451.6451.8751.1251.6851.68460,200
02 May 202451.4452.2751.2251.5051.50491,100
01 May 202452.7452.8151.0551.0951.09593,200
30 Apr 202455.2055.2052.7952.8652.86487,900
29 Apr 202454.9155.7154.9155.5455.54294,400
26 Apr 202455.1355.2854.5154.9054.90299,100
25 Apr 202454.7755.3853.7855.2655.26341,600
24 Apr 202455.5855.7554.7054.9354.93380,700
23 Apr 202455.1056.2954.6955.7655.76520,200
22 Apr 202454.2455.1553.6354.9454.94484,200
19 Apr 202453.4354.8153.4354.4354.43340,500
18 Apr 202454.2854.7753.5953.6953.69427,100
17 Apr 202455.0955.4853.6553.8153.81510,800
16 Apr 202454.6255.5053.9955.1355.13464,800
15 Apr 202455.7856.1654.5355.0055.00522,400
12 Apr 202457.2457.8855.2855.7955.79517,400
11 Apr 202456.9257.1356.1856.5456.54604,100
10 Apr 202456.0357.0555.9256.9456.94824,100
09 Apr 202456.0756.7055.7156.6656.66647,400
08 Apr 202454.7756.0354.6155.7255.72578,400
05 Apr 202454.6055.0053.9954.7754.77864,800
04 Apr 202453.6854.8153.6854.1854.18602,400
03 Apr 202453.4553.7853.2253.6953.69612,700
02 Apr 202454.0154.2252.6753.2853.28968,500
01 Apr 202455.5855.5853.7653.8353.83575,000
28 Mar 202455.1355.6354.6455.1055.10772,500
27 Mar 202453.2555.0353.2554.9354.93523,900
26 Mar 202454.3054.5853.0553.2753.27798,200
25 Mar 202453.3254.6453.3253.9953.99623,700
22 Mar 202455.6355.6352.9053.0653.06941,700
21 Mar 202456.3156.8755.9056.0856.08681,500
20 Mar 202454.5656.2254.1656.1656.16669,300
19 Mar 202453.8255.0053.8254.6954.69673,100
18 Mar 202453.9554.3253.1653.8453.84805,100
15 Mar 202453.9155.1053.4753.9853.987,710,900
14 Mar 202453.5254.2053.1254.0254.021,264,700
13 Mar 202452.1153.6952.1153.0253.021,631,300
12 Mar 202451.8352.3651.3452.0952.091,522,400
11 Mar 202449.2752.0649.2351.9551.953,100,300
08 Mar 202449.4350.0545.1148.3448.344,192,500
07 Mar 202453.3554.1548.1648.8548.852,460,100
06 Mar 202453.5054.1152.8053.1353.13674,400
05 Mar 202452.6253.8852.6253.2753.27631,100
05 Mar 20240.31 Dividend
04 Mar 202454.4154.6253.0553.0952.781,167,800
01 Mar 202452.3654.1952.3653.9653.641,881,300
29 Feb 202452.8153.0951.9452.1751.871,590,700
28 Feb 202454.0055.5951.3852.6852.371,788,100
27 Feb 202454.1855.0153.8555.0054.68516,400
26 Feb 202453.7854.2953.3854.0053.68469,400
23 Feb 202454.0454.3853.2454.0253.70388,100
22 Feb 202454.2154.9453.9054.8254.50430,800
21 Feb 202453.5954.9453.5954.7154.39543,000
20 Feb 202453.4253.7052.9653.2552.94401,800
16 Feb 202454.0854.2553.3753.9253.61474,200
15 Feb 202452.7054.0952.6953.9353.62708,000
14 Feb 202452.8653.1051.4452.4852.17600,600
13 Feb 202452.8353.4451.7652.4652.15728,600
12 Feb 202452.9854.3652.9853.5353.22813,800
09 Feb 202453.6854.1351.8652.2551.94860,700
08 Feb 202453.8653.8652.4653.6653.351,270,500
07 Feb 202447.2553.5747.2553.2252.913,412,300
06 Feb 202446.2847.4046.2847.0146.74433,600
05 Feb 202446.4046.6745.7046.2145.94382,500
02 Feb 202447.3547.4246.7046.8146.54499,600
01 Feb 202448.0548.5447.0347.5447.26707,300
31 Jan 202450.7050.7047.6547.6847.40894,500
30 Jan 202450.3951.0250.3450.6950.39695,000
29 Jan 202450.8551.1650.2351.0350.73502,200
26 Jan 202451.6651.7550.4450.8750.57317,700
25 Jan 202451.6851.6850.9751.5351.23765,400
24 Jan 202450.7951.1550.4051.0950.79331,300
23 Jan 202450.4850.9650.1150.2549.96468,700
22 Jan 202450.5450.7650.0850.5450.24559,800
19 Jan 202450.4250.6749.8050.5650.26375,600
18 Jan 202450.2750.5549.6350.4450.15433,600
17 Jan 202449.6050.5249.6050.1149.82300,900
16 Jan 202451.5351.9950.0550.3150.02423,000
12 Jan 202452.4152.6751.3851.6851.38338,300
11 Jan 202451.1751.4750.6951.2650.96370,300
10 Jan 202451.7051.9650.7851.0950.79353,700
09 Jan 202451.9351.9350.6251.6751.37632,700
08 Jan 202450.7452.2450.1952.0551.75535,900
05 Jan 202451.4051.7050.8351.5751.27730,500
04 Jan 202454.6354.6352.0852.0951.79624,100
03 Jan 202453.6054.6253.0053.9753.65516,100
02 Jan 202454.8455.6153.7754.0053.68573,400
29 Dec 202354.9354.9854.4154.6854.36353,500
28 Dec 202355.6955.9254.9054.9454.62362,700
27 Dec 202355.5556.0455.4055.8755.54371,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...