California Resources Corporation (CRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.12

+0.74

(+1.47%)

At close: 04:00PM EDT

51.12

0.00

(0.00%)

After hours:

06:07PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	50.88	51.22	50.07	51.12	51.12	631,400
25 Jul 2024	49.97	51.04	49.45	50.38	50.38	686,400
24 Jul 2024	51.18	51.55	49.79	49.82	49.82	504,300
23 Jul 2024	50.96	51.63	50.62	50.99	50.99	569,300
22 Jul 2024	51.92	52.05	51.25	51.47	51.47	483,300
19 Jul 2024	52.27	52.27	51.21	51.89	51.89	550,100
18 Jul 2024	51.71	52.69	51.52	52.27	52.27	540,300
17 Jul 2024	53.15	53.85	51.93	51.95	51.95	646,300
16 Jul 2024	52.24	53.10	52.22	52.97	52.97	556,500
15 Jul 2024	51.94	53.35	51.17	52.19	52.19	633,500
12 Jul 2024	52.91	53.35	51.35	51.40	51.40	952,600
11 Jul 2024	52.37	53.38	51.45	52.91	52.91	633,300
10 Jul 2024	50.30	51.76	50.30	51.72	51.72	484,400
09 Jul 2024	51.35	51.81	50.36	50.41	50.41	864,800
08 Jul 2024	51.27	51.98	50.96	51.88	51.88	441,400
05 Jul 2024	52.83	52.83	51.19	51.32	51.32	630,800
03 Jul 2024	52.54	53.24	52.40	52.92	52.92	362,200
02 Jul 2024	53.00	53.74	51.75	52.60	52.60	695,100
01 Jul 2024	53.28	54.12	52.20	52.54	52.54	868,800
28 Jun 2024	52.99	53.92	52.68	53.22	53.22	1,499,400
27 Jun 2024	52.11	52.89	51.93	52.64	52.64	1,020,800
26 Jun 2024	51.49	52.04	50.76	51.72	51.72	981,600
25 Jun 2024	51.36	51.58	50.78	51.49	51.49	497,200
24 Jun 2024	49.01	51.58	49.01	51.51	51.51	910,700
21 Jun 2024	49.75	49.76	48.20	48.64	48.64	9,305,500
20 Jun 2024	50.41	50.98	49.58	49.62	49.62	1,285,700
18 Jun 2024	49.77	50.95	49.59	50.31	50.31	948,800
17 Jun 2024	48.88	49.80	48.78	49.76	49.76	1,081,800
14 Jun 2024	48.98	49.21	48.06	48.73	48.73	1,067,000
13 Jun 2024	48.60	49.71	48.32	49.04	49.04	1,645,900
12 Jun 2024	47.26	48.88	46.52	48.78	48.78	1,626,700
11 Jun 2024	47.11	47.22	46.02	46.40	46.40	833,800
10 Jun 2024	47.48	48.05	47.34	47.39	47.39	1,059,400
07 Jun 2024	46.37	47.55	46.25	47.50	47.50	958,800
06 Jun 2024	45.20	47.43	44.78	47.15	47.15	1,566,500
05 Jun 2024	44.04	44.87	44.04	44.64	44.64	778,900
04 Jun 2024	44.37	44.38	43.30	43.91	43.91	1,079,400
03 Jun 2024	47.49	47.49	44.71	44.85	44.85	738,400
31 May 2024	46.92	48.00	46.75	47.35	47.35	886,100
31 May 2024	0.31 Dividend
30 May 2024	46.44	47.48	46.44	47.14	46.83	714,700
29 May 2024	47.79	47.79	46.35	46.38	46.07	819,000
28 May 2024	47.26	48.60	47.26	47.89	47.58	691,600
24 May 2024	47.04	47.35	46.78	47.21	46.90	617,400
23 May 2024	47.42	47.87	46.37	46.73	46.42	905,200
22 May 2024	48.00	48.15	46.86	47.39	47.08	662,800
21 May 2024	48.58	48.93	47.80	47.91	47.59	664,200
20 May 2024	49.40	49.92	48.66	48.74	48.42	640,700
17 May 2024	49.60	49.63	48.98	49.40	49.08	761,600
16 May 2024	48.66	49.59	48.45	49.25	48.93	1,077,000
15 May 2024	47.73	48.96	47.41	48.62	48.30	906,100
14 May 2024	48.25	48.59	47.14	47.87	47.56	1,051,500
13 May 2024	49.03	49.03	47.96	48.22	47.90	1,064,600
10 May 2024	50.31	50.77	48.77	48.78	48.46	885,400
09 May 2024	50.23	51.15	50.11	50.19	49.86	742,200
08 May 2024	54.51	54.51	49.80	50.09	49.76	1,351,600
07 May 2024	52.61	53.30	52.52	52.94	52.59	416,000
06 May 2024	52.10	53.42	51.77	52.69	52.34	416,400
03 May 2024	51.64	51.87	51.12	51.68	51.34	460,200
02 May 2024	51.44	52.27	51.22	51.50	51.16	491,100
01 May 2024	52.74	52.81	51.05	51.09	50.75	593,200
30 Apr 2024	55.20	55.20	52.79	52.86	52.51	487,900
29 Apr 2024	54.91	55.71	54.91	55.54	55.17	294,400
26 Apr 2024	55.13	55.28	54.51	54.90	54.54	299,100
25 Apr 2024	54.77	55.38	53.78	55.26	54.90	341,600
24 Apr 2024	55.58	55.75	54.70	54.93	54.57	380,700
23 Apr 2024	55.10	56.29	54.69	55.76	55.39	520,200
22 Apr 2024	54.24	55.15	53.63	54.94	54.58	484,200
19 Apr 2024	53.43	54.81	53.43	54.43	54.07	340,500
18 Apr 2024	54.28	54.77	53.59	53.69	53.34	427,100
17 Apr 2024	55.09	55.48	53.65	53.81	53.46	510,800
16 Apr 2024	54.62	55.50	53.99	55.13	54.77	464,800
15 Apr 2024	55.78	56.16	54.53	55.00	54.64	522,400
12 Apr 2024	57.24	57.88	55.28	55.79	55.42	517,400
11 Apr 2024	56.92	57.13	56.18	56.54	56.17	604,100
10 Apr 2024	56.03	57.05	55.92	56.94	56.57	824,100
09 Apr 2024	56.07	56.70	55.71	56.66	56.29	647,400
08 Apr 2024	54.77	56.03	54.61	55.72	55.35	578,400
05 Apr 2024	54.60	55.00	53.99	54.77	54.41	864,800
04 Apr 2024	53.68	54.81	53.68	54.18	53.82	602,400
03 Apr 2024	53.45	53.78	53.22	53.69	53.34	612,700
02 Apr 2024	54.01	54.22	52.67	53.28	52.93	968,500
01 Apr 2024	55.58	55.58	53.76	53.83	53.48	575,000
28 Mar 2024	55.13	55.63	54.64	55.10	54.74	772,500
27 Mar 2024	53.25	55.03	53.25	54.93	54.57	523,900
26 Mar 2024	54.30	54.58	53.05	53.27	52.92	798,200
25 Mar 2024	53.32	54.64	53.32	53.99	53.63	623,700
22 Mar 2024	55.63	55.63	52.90	53.06	52.71	941,700
21 Mar 2024	56.31	56.87	55.90	56.08	55.71	681,500
20 Mar 2024	54.56	56.22	54.16	56.16	55.79	669,300
19 Mar 2024	53.82	55.00	53.82	54.69	54.33	673,100
18 Mar 2024	53.95	54.32	53.16	53.84	53.49	805,100
15 Mar 2024	53.91	55.10	53.47	53.98	53.63	7,710,900
14 Mar 2024	53.52	54.20	53.12	54.02	53.66	1,264,700
13 Mar 2024	52.11	53.69	52.11	53.02	52.67	1,631,300
12 Mar 2024	51.83	52.36	51.34	52.09	51.75	1,522,400
11 Mar 2024	49.27	52.06	49.23	51.95	51.61	3,100,300
08 Mar 2024	49.43	50.05	45.11	48.34	48.02	4,192,500
07 Mar 2024	53.35	54.15	48.16	48.85	48.53	2,460,100
06 Mar 2024	53.50	54.11	52.80	53.13	52.78	674,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

California Resources Corporation (CRC)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)