New Zealand markets open in 4 minutes

California Resources Corporation (CRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.70-0.59 (-1.43%)
As of 03:56PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202242.2242.4640.3340.7040.70517,935
07 Dec 202242.5443.5341.0741.2941.29860,200
06 Dec 202243.1743.4641.6542.1942.19533,800
05 Dec 202245.2545.9442.9143.2543.25687,400
02 Dec 202244.4845.5044.4044.6544.65588,500
01 Dec 202246.0546.1944.6444.6944.69341,900
30 Nov 202245.1545.4344.1745.3845.38540,400
30 Nov 20220.283 Dividend
29 Nov 202245.3345.7944.3744.6844.40706,300
28 Nov 202244.9645.4644.4744.5344.25452,000
25 Nov 202245.3147.3345.3046.2645.97322,200
23 Nov 202245.4546.0644.4544.5844.30610,300
22 Nov 202245.3946.2044.8646.1545.86451,800
21 Nov 202244.5045.0642.9944.4444.16672,800
18 Nov 202245.0445.9543.6745.7045.41519,100
17 Nov 202245.5746.6345.2946.0645.77478,200
16 Nov 202246.5847.1445.2946.3946.10621,300
15 Nov 202247.5648.0646.1047.2846.98647,400
14 Nov 202247.7748.6746.6146.6446.34595,500
11 Nov 202247.9048.2047.0648.1347.83897,300
10 Nov 202246.6147.2846.1046.4546.16678,600
09 Nov 202246.8246.9545.4645.5745.28596,800
08 Nov 202248.5048.7447.6048.0247.72549,500
07 Nov 202249.0049.5347.7548.6448.33528,200
04 Nov 202247.2548.8847.0448.8148.50918,300
03 Nov 202246.4447.7944.5646.5746.281,187,300
02 Nov 202244.9846.5043.8644.2343.95604,900
01 Nov 202246.2046.3344.7145.2644.97610,500
31 Oct 202243.2545.3643.2545.1144.82626,200
28 Oct 202244.8144.9543.0343.6343.35380,200
27 Oct 202245.4946.0044.0144.1443.86695,900
26 Oct 202244.1545.4944.0444.4544.17588,200
25 Oct 202243.2343.9042.6543.8643.58786,700
24 Oct 202243.8544.8943.4643.5343.25536,000
21 Oct 202243.3444.1042.5044.0243.74411,200
20 Oct 202243.6444.2242.4842.6042.33520,500
19 Oct 202241.1242.7841.1242.5342.26551,000
18 Oct 202241.5842.1839.8341.1640.90621,200
17 Oct 202240.7441.3540.5340.8040.54678,800
14 Oct 202242.2342.4739.6540.0039.75627,400
13 Oct 202240.5243.0539.9343.0242.75534,600
12 Oct 202240.1241.5339.2541.1640.90466,700
11 Oct 202240.7141.7839.3140.7640.50693,300
10 Oct 202242.6842.9540.8241.8541.581,186,300
07 Oct 202243.1943.4641.9142.4742.201,602,600
06 Oct 202242.4343.7242.3442.8442.57558,300
05 Oct 202241.8343.1440.7942.7842.51389,200
04 Oct 202241.1942.1540.8441.9341.66967,700
03 Oct 202240.0041.0039.9440.5040.24985,600
30 Sept 202238.1039.2138.0738.4338.19755,000
29 Sept 202238.3838.7137.1338.6338.39387,900
28 Sept 202237.2639.1536.8839.0238.77628,800
27 Sept 202236.6637.5336.3336.8336.60583,400
26 Sept 202237.1837.9036.1036.1435.91779,200
23 Sept 202238.6538.7137.0837.6237.38881,700
22 Sept 202241.8842.4240.2340.2540.00510,000
21 Sept 202243.2443.2441.2341.2641.00425,200
20 Sept 202242.7042.9241.5942.3442.07626,200
19 Sept 202242.1844.0242.0043.2743.00611,800
16 Sept 202243.7144.0142.2543.3043.031,709,900
15 Sept 202244.1044.7143.3343.9243.64773,600
14 Sept 202243.7945.0343.7945.0044.71700,800
13 Sept 202244.7145.4943.0943.2542.98736,000
12 Sept 202246.4246.4845.5545.7045.41556,600
09 Sept 202245.0346.0644.7045.7145.42506,200
08 Sept 202244.3644.7343.7844.4644.18490,300
07 Sept 202243.8544.5843.2643.9043.62695,700
06 Sept 202246.5546.7244.5744.6944.41711,900
02 Sept 202247.8248.3545.9346.2445.95845,500
01 Sept 202249.0049.5646.5046.8346.531,453,800
31 Aug 202247.9650.2647.6349.9649.641,005,500
31 Aug 20220.17 Dividend
30 Aug 202249.6549.8348.5349.1248.641,035,900
29 Aug 202249.8951.4649.5750.4950.00495,500
26 Aug 202250.4150.9749.9650.1349.64446,500
25 Aug 202250.0050.7149.4750.7150.21466,500
24 Aug 202248.5049.9248.4949.8349.34663,600
23 Aug 202249.4949.8748.2848.5548.08772,500
22 Aug 202247.8849.3147.6148.7048.221,090,400
19 Aug 202249.3749.3748.0848.6748.19775,000
18 Aug 202247.9749.9947.7349.6249.141,398,800
17 Aug 202245.4648.2245.4647.6447.171,113,500
16 Aug 202246.4847.0545.5146.1845.73677,000
15 Aug 202245.0047.2844.5945.9945.541,449,300
12 Aug 202245.4546.3345.0446.0145.56853,600
11 Aug 202245.0045.7144.6645.4445.001,074,300
10 Aug 202245.0045.2843.8044.4043.97666,300
09 Aug 202245.5345.6444.2344.3743.94830,900
08 Aug 202244.9545.9644.2644.3043.87569,800
05 Aug 202242.3045.0242.3044.7144.27721,900
04 Aug 202242.3244.2841.7642.0541.641,995,500
03 Aug 202244.7745.1442.7743.3642.94601,500
02 Aug 202243.8444.7743.5544.0943.66509,700
01 Aug 202243.7344.8243.3944.0843.65568,300
29 Jul 202245.3545.7344.6244.8644.42629,700
28 Jul 202243.6245.0943.3144.4444.01616,700
27 Jul 202241.8443.3141.5743.2642.84480,100
26 Jul 202242.1142.4141.1741.4041.00402,600
25 Jul 202240.0741.6039.8541.4641.05758,300
22 Jul 202240.8641.3239.6139.8239.43419,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...