California Resources Corporation (CRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 55.13 | 55.28 | 54.51 | 54.90 | 54.90 | 299,100 |
| Apr 25, 2024 | 54.77 | 55.38 | 53.78 | 55.26 | 55.26 | 341,600 |
| Apr 24, 2024 | 55.58 | 55.75 | 54.70 | 54.93 | 54.93 | 380,700 |
| Apr 23, 2024 | 55.10 | 56.29 | 54.69 | 55.76 | 55.76 | 520,200 |
| Apr 22, 2024 | 54.24 | 55.15 | 53.63 | 54.94 | 54.94 | 484,200 |
| Apr 19, 2024 | 53.43 | 54.81 | 53.43 | 54.43 | 54.43 | 340,500 |
| Apr 18, 2024 | 54.28 | 54.77 | 53.59 | 53.69 | 53.69 | 427,100 |
| Apr 17, 2024 | 55.09 | 55.48 | 53.65 | 53.81 | 53.81 | 510,800 |
| Apr 16, 2024 | 54.62 | 55.50 | 53.99 | 55.13 | 55.13 | 464,800 |
| Apr 15, 2024 | 55.78 | 56.16 | 54.53 | 55.00 | 55.00 | 522,400 |
| Apr 12, 2024 | 57.24 | 57.88 | 55.28 | 55.79 | 55.79 | 517,400 |
| Apr 11, 2024 | 56.92 | 57.13 | 56.18 | 56.54 | 56.54 | 604,100 |
| Apr 10, 2024 | 56.03 | 57.05 | 55.92 | 56.94 | 56.94 | 824,100 |
| Apr 09, 2024 | 56.07 | 56.70 | 55.71 | 56.66 | 56.66 | 647,400 |
| Apr 08, 2024 | 54.77 | 56.03 | 54.61 | 55.72 | 55.72 | 578,400 |
| Apr 05, 2024 | 54.60 | 55.00 | 53.99 | 54.77 | 54.77 | 864,800 |
| Apr 04, 2024 | 53.68 | 54.81 | 53.68 | 54.18 | 54.18 | 602,400 |
| Apr 03, 2024 | 53.45 | 53.78 | 53.22 | 53.69 | 53.69 | 612,700 |
| Apr 02, 2024 | 54.01 | 54.22 | 52.67 | 53.28 | 53.28 | 968,500 |
| Apr 01, 2024 | 55.58 | 55.58 | 53.76 | 53.83 | 53.83 | 575,000 |
| Mar 28, 2024 | 55.13 | 55.63 | 54.64 | 55.10 | 55.10 | 772,500 |
| Mar 27, 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 54.93 | 523,900 |
| Mar 26, 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 53.27 | 798,200 |
| Mar 25, 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 53.99 | 623,700 |
| Mar 22, 2024 | 55.63 | 55.63 | 52.90 | 53.06 | 53.06 | 941,700 |
| Mar 21, 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 56.08 | 681,500 |
| Mar 20, 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 56.16 | 669,300 |
| Mar 19, 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 54.69 | 673,100 |
| Mar 18, 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 53.84 | 805,100 |
| Mar 15, 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 53.98 | 7,710,900 |
| Mar 14, 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 54.02 | 1,264,700 |
| Mar 13, 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 53.02 | 1,631,300 |
| Mar 12, 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 52.09 | 1,522,400 |
| Mar 11, 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 51.95 | 3,100,300 |
| Mar 08, 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 48.34 | 4,192,500 |
| Mar 07, 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 48.85 | 2,460,100 |
| Mar 06, 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 53.13 | 674,400 |
| Mar 05, 2024 | 52.62 | 53.88 | 52.62 | 53.27 | 53.27 | 631,100 |
| Mar 05, 2024 | 0.31 Dividend | |||||
| Mar 04, 2024 | 54.41 | 54.62 | 53.05 | 53.09 | 52.78 | 1,167,800 |
| Mar 01, 2024 | 52.36 | 54.19 | 52.36 | 53.96 | 53.64 | 1,881,300 |
| Feb 29, 2024 | 52.81 | 53.09 | 51.94 | 52.17 | 51.87 | 1,590,700 |
| Feb 28, 2024 | 54.00 | 55.59 | 51.38 | 52.68 | 52.37 | 1,788,100 |
| Feb 27, 2024 | 54.18 | 55.01 | 53.85 | 55.00 | 54.68 | 516,400 |
| Feb 26, 2024 | 53.78 | 54.29 | 53.38 | 54.00 | 53.68 | 469,400 |
| Feb 23, 2024 | 54.04 | 54.38 | 53.24 | 54.02 | 53.70 | 388,100 |
| Feb 22, 2024 | 54.21 | 54.94 | 53.90 | 54.82 | 54.50 | 430,800 |
| Feb 21, 2024 | 53.59 | 54.94 | 53.59 | 54.71 | 54.39 | 543,000 |
| Feb 20, 2024 | 53.42 | 53.70 | 52.96 | 53.25 | 52.94 | 401,800 |
| Feb 16, 2024 | 54.08 | 54.25 | 53.37 | 53.92 | 53.61 | 474,200 |
| Feb 15, 2024 | 52.70 | 54.09 | 52.69 | 53.93 | 53.62 | 708,000 |
| Feb 14, 2024 | 52.86 | 53.10 | 51.44 | 52.48 | 52.17 | 600,600 |
| Feb 13, 2024 | 52.83 | 53.44 | 51.76 | 52.46 | 52.15 | 728,600 |
| Feb 12, 2024 | 52.98 | 54.36 | 52.98 | 53.53 | 53.22 | 813,800 |
| Feb 09, 2024 | 53.68 | 54.13 | 51.86 | 52.25 | 51.94 | 860,700 |
| Feb 08, 2024 | 53.86 | 53.86 | 52.46 | 53.66 | 53.35 | 1,270,500 |
| Feb 07, 2024 | 47.25 | 53.57 | 47.25 | 53.22 | 52.91 | 3,412,300 |
| Feb 06, 2024 | 46.28 | 47.40 | 46.28 | 47.01 | 46.74 | 433,600 |
| Feb 05, 2024 | 46.40 | 46.67 | 45.70 | 46.21 | 45.94 | 382,500 |
| Feb 02, 2024 | 47.35 | 47.42 | 46.70 | 46.81 | 46.54 | 499,600 |
| Feb 01, 2024 | 48.05 | 48.54 | 47.03 | 47.54 | 47.26 | 707,300 |
| Jan 31, 2024 | 50.70 | 50.70 | 47.65 | 47.68 | 47.40 | 894,500 |
| Jan 30, 2024 | 50.39 | 51.02 | 50.34 | 50.69 | 50.39 | 695,000 |
| Jan 29, 2024 | 50.85 | 51.16 | 50.23 | 51.03 | 50.73 | 502,200 |
| Jan 26, 2024 | 51.66 | 51.75 | 50.44 | 50.87 | 50.57 | 317,700 |
| Jan 25, 2024 | 51.68 | 51.68 | 50.97 | 51.53 | 51.23 | 765,400 |
| Jan 24, 2024 | 50.79 | 51.15 | 50.40 | 51.09 | 50.79 | 331,300 |
| Jan 23, 2024 | 50.48 | 50.96 | 50.11 | 50.25 | 49.96 | 468,700 |
| Jan 22, 2024 | 50.54 | 50.76 | 50.08 | 50.54 | 50.24 | 559,800 |
| Jan 19, 2024 | 50.42 | 50.67 | 49.80 | 50.56 | 50.26 | 375,600 |
| Jan 18, 2024 | 50.27 | 50.55 | 49.63 | 50.44 | 50.15 | 433,600 |
| Jan 17, 2024 | 49.60 | 50.52 | 49.60 | 50.11 | 49.82 | 300,900 |
| Jan 16, 2024 | 51.53 | 51.99 | 50.05 | 50.31 | 50.02 | 423,000 |
| Jan 12, 2024 | 52.41 | 52.67 | 51.38 | 51.68 | 51.38 | 338,300 |
| Jan 11, 2024 | 51.17 | 51.47 | 50.69 | 51.26 | 50.96 | 370,300 |
| Jan 10, 2024 | 51.70 | 51.96 | 50.78 | 51.09 | 50.79 | 353,700 |
| Jan 09, 2024 | 51.93 | 51.93 | 50.62 | 51.67 | 51.37 | 632,700 |
| Jan 08, 2024 | 50.74 | 52.24 | 50.19 | 52.05 | 51.75 | 535,900 |
| Jan 05, 2024 | 51.40 | 51.70 | 50.83 | 51.57 | 51.27 | 730,500 |
| Jan 04, 2024 | 54.63 | 54.63 | 52.08 | 52.09 | 51.79 | 624,100 |
| Jan 03, 2024 | 53.60 | 54.62 | 53.00 | 53.97 | 53.65 | 516,100 |
| Jan 02, 2024 | 54.84 | 55.61 | 53.77 | 54.00 | 53.68 | 573,400 |
| Dec 29, 2023 | 54.93 | 54.98 | 54.41 | 54.68 | 54.36 | 353,500 |
| Dec 28, 2023 | 55.69 | 55.92 | 54.90 | 54.94 | 54.62 | 362,700 |
| Dec 27, 2023 | 55.55 | 56.04 | 55.40 | 55.87 | 55.54 | 371,900 |
| Dec 26, 2023 | 54.75 | 55.88 | 54.43 | 55.63 | 55.31 | 476,400 |
| Dec 22, 2023 | 54.95 | 55.12 | 53.89 | 54.30 | 53.98 | 498,800 |
| Dec 21, 2023 | 54.28 | 54.81 | 53.74 | 54.73 | 54.41 | 427,300 |
| Dec 20, 2023 | 55.02 | 56.07 | 53.83 | 54.07 | 53.75 | 841,800 |
| Dec 19, 2023 | 53.00 | 54.75 | 52.80 | 54.74 | 54.42 | 651,500 |
| Dec 18, 2023 | 52.78 | 53.25 | 52.31 | 52.97 | 52.66 | 638,900 |
| Dec 15, 2023 | 51.48 | 52.06 | 51.38 | 51.97 | 51.67 | 3,462,500 |
| Dec 14, 2023 | 51.08 | 51.56 | 50.64 | 51.50 | 51.20 | 763,100 |
| Dec 13, 2023 | 49.30 | 50.11 | 48.59 | 50.08 | 49.79 | 963,000 |
| Dec 12, 2023 | 49.88 | 49.88 | 48.75 | 49.04 | 48.75 | 823,200 |
| Dec 11, 2023 | 49.79 | 50.69 | 49.46 | 50.45 | 50.16 | 541,500 |
| Dec 08, 2023 | 49.62 | 50.63 | 49.47 | 50.19 | 49.90 | 552,700 |
| Dec 07, 2023 | 49.34 | 49.65 | 48.67 | 49.12 | 48.83 | 1,431,500 |
| Dec 06, 2023 | 50.25 | 50.63 | 49.16 | 49.19 | 48.90 | 484,000 |
| Dec 05, 2023 | 51.43 | 51.43 | 50.50 | 50.57 | 50.27 | 416,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.