Canada markets closed

California Resources Corporation (CRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.67-0.95 (-1.91%)
At close: 04:00PM EDT
48.67 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202249.3749.3748.0848.6748.67774,957
Aug 18, 202247.9749.9947.7349.6249.621,398,800
Aug 17, 202245.4648.2245.4647.6447.641,113,500
Aug 16, 202246.4847.0545.5146.1846.18677,000
Aug 15, 202245.0047.2844.5945.9945.991,449,300
Aug 12, 202245.4546.3345.0446.0146.01853,600
Aug 11, 202245.0045.7144.6645.4445.441,074,300
Aug 10, 202245.0045.2843.8044.4044.40666,300
Aug 09, 202245.5345.6444.2344.3744.37830,900
Aug 08, 202244.9545.9644.2644.3044.30569,800
Aug 05, 202242.3045.0242.3044.7144.71721,900
Aug 04, 202242.3244.2841.7642.0542.051,995,500
Aug 03, 202244.7745.1442.7743.3643.36601,500
Aug 02, 202243.8444.7743.5544.0944.09509,700
Aug 01, 202243.7344.8243.3944.0844.08568,300
Jul 29, 202245.3545.7344.6244.8644.86629,700
Jul 28, 202243.6245.0943.3144.4444.44616,700
Jul 27, 202241.8443.3141.5743.2643.26480,100
Jul 26, 202242.1142.4141.1741.4041.40402,600
Jul 25, 202240.0741.6039.8541.4641.46758,300
Jul 22, 202240.8641.3239.6139.8239.82419,300
Jul 21, 202240.7641.4440.3641.0441.04563,000
Jul 20, 202240.7741.8940.3741.8641.86639,200
Jul 19, 202240.9742.0740.2541.0941.09684,800
Jul 18, 202241.8243.1541.5642.2642.26830,900
Jul 15, 202241.9341.9339.8041.0141.01699,000
Jul 14, 202239.1940.3638.9040.3540.35433,400
Jul 13, 202238.3041.1138.3040.6840.68465,000
Jul 12, 202238.7839.6938.1038.9838.98505,400
Jul 11, 202238.5739.9938.4839.3939.39699,800
Jul 08, 202239.6939.7038.8539.4639.46621,600
Jul 07, 202239.1339.8338.8639.2139.21900,200
Jul 06, 202237.9239.0436.4537.9037.90722,800
Jul 05, 202239.0039.1937.0238.3838.381,482,200
Jul 01, 202239.3840.0638.7839.7839.781,204,500
Jun 30, 202239.0039.6438.0938.5038.50995,400
Jun 29, 202241.4341.7938.9639.4639.46741,600
Jun 28, 202241.8942.0740.3240.9040.90682,300
Jun 27, 202238.7941.0038.5040.6740.67949,400
Jun 24, 202237.3739.4237.2538.0738.072,003,300
Jun 23, 202238.5039.0535.9536.5236.521,923,200
Jun 22, 202237.4139.0636.2737.9537.952,326,100
Jun 21, 202239.8540.6639.0539.2839.28831,100
Jun 17, 202242.0442.6638.6338.8738.872,622,700
Jun 16, 202242.8443.8341.8141.9041.90988,500
Jun 15, 202244.6245.5543.2244.8044.80839,600
Jun 14, 202245.2345.9943.5844.4444.44584,800
Jun 13, 202245.8145.8643.9144.7144.71828,100
Jun 10, 202247.7248.5846.3647.0447.04565,100
Jun 09, 202248.6849.5347.5048.3548.35760,100
Jun 08, 202248.0050.2147.3348.6948.69953,300
Jun 07, 202246.4447.9346.3947.8747.871,375,200
Jun 06, 202245.9046.8545.3846.6246.62641,500
Jun 03, 202244.1045.8243.9445.6545.65565,100
Jun 02, 202244.5344.9543.5244.2944.29489,500
Jun 01, 202244.4345.2444.0144.8444.84999,000
May 31, 202245.8745.8842.9643.6743.67961,300
May 31, 20220.17 Dividend
May 27, 202244.2945.3444.2945.2045.03728,200
May 26, 202244.7145.2844.1744.4944.32531,400
May 25, 202243.3744.1143.0544.0343.86471,400
May 24, 202242.6043.2241.8643.0242.86485,600
May 23, 202242.5343.1441.9643.1442.98700,100
May 20, 202241.0942.0140.7441.9941.83573,600
May 19, 202239.7841.6039.5240.9940.84678,300
May 18, 202242.1942.5540.1940.7140.56528,500
May 17, 202241.9942.2741.1342.1141.95471,700
May 16, 202240.8842.0840.7041.1240.97842,300
May 13, 202239.6341.0439.6340.6940.54881,000
May 12, 202239.8039.8238.2539.3739.22897,700
May 11, 202240.6441.5839.8339.9339.78848,800
May 10, 202240.0040.8938.3839.7539.601,252,700
May 09, 202242.4442.4439.1839.3339.181,335,100
May 06, 202244.3244.4642.4943.2143.05743,200
May 05, 202244.6745.3942.1843.0842.921,015,000
May 04, 202242.0444.4241.2444.4144.24835,900
May 03, 202239.7541.9239.7541.2941.13763,700
May 02, 202239.9240.4438.5239.7539.601,103,600
Apr 29, 202242.2042.2039.8540.2140.06499,600
Apr 28, 202240.7842.6239.8642.1642.00634,600
Apr 27, 202240.9841.0839.7940.4840.33470,800
Apr 26, 202242.2242.8840.6540.8240.671,420,100
Apr 25, 202241.7442.3839.9442.0041.841,361,900
Apr 22, 202244.0844.6141.9242.9942.83995,700
Apr 21, 202247.7147.9344.4244.6144.441,175,200
Apr 20, 202246.1547.7545.8947.0046.821,194,000
Apr 19, 202244.4446.2044.2445.7045.53747,100
Apr 18, 202244.5945.7844.3345.0044.83773,100
Apr 14, 202245.0045.2844.0144.7944.62667,800
Apr 13, 202244.9145.1944.0244.9344.76951,400
Apr 12, 202245.6746.9144.0344.1043.93839,900
Apr 11, 202245.2945.9143.6643.9543.78642,100
Apr 08, 202245.4145.9944.3345.7245.55841,300
Apr 07, 202244.4945.5044.0545.3345.16479,800
Apr 06, 202243.9044.7043.2643.7643.60495,900
Apr 05, 202245.1745.5043.2243.4243.26906,000
Apr 04, 202245.9546.7044.9245.1144.94450,100
Apr 01, 202244.7446.1044.4245.6045.43587,700
Mar 31, 202246.9047.3644.6244.7344.561,255,400
Mar 30, 202249.5250.4446.9847.3647.181,403,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...