STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

Price of ethereum down 9% to around US$1,700; BBBY sheds 41%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	49.37	49.37	48.08	48.67	48.67	774,957
Aug 18, 2022	47.97	49.99	47.73	49.62	49.62	1,398,800
Aug 17, 2022	45.46	48.22	45.46	47.64	47.64	1,113,500
Aug 16, 2022	46.48	47.05	45.51	46.18	46.18	677,000
Aug 15, 2022	45.00	47.28	44.59	45.99	45.99	1,449,300
Aug 12, 2022	45.45	46.33	45.04	46.01	46.01	853,600
Aug 11, 2022	45.00	45.71	44.66	45.44	45.44	1,074,300
Aug 10, 2022	45.00	45.28	43.80	44.40	44.40	666,300
Aug 09, 2022	45.53	45.64	44.23	44.37	44.37	830,900
Aug 08, 2022	44.95	45.96	44.26	44.30	44.30	569,800
Aug 05, 2022	42.30	45.02	42.30	44.71	44.71	721,900
Aug 04, 2022	42.32	44.28	41.76	42.05	42.05	1,995,500
Aug 03, 2022	44.77	45.14	42.77	43.36	43.36	601,500
Aug 02, 2022	43.84	44.77	43.55	44.09	44.09	509,700
Aug 01, 2022	43.73	44.82	43.39	44.08	44.08	568,300
Jul 29, 2022	45.35	45.73	44.62	44.86	44.86	629,700
Jul 28, 2022	43.62	45.09	43.31	44.44	44.44	616,700
Jul 27, 2022	41.84	43.31	41.57	43.26	43.26	480,100
Jul 26, 2022	42.11	42.41	41.17	41.40	41.40	402,600
Jul 25, 2022	40.07	41.60	39.85	41.46	41.46	758,300
Jul 22, 2022	40.86	41.32	39.61	39.82	39.82	419,300
Jul 21, 2022	40.76	41.44	40.36	41.04	41.04	563,000
Jul 20, 2022	40.77	41.89	40.37	41.86	41.86	639,200
Jul 19, 2022	40.97	42.07	40.25	41.09	41.09	684,800
Jul 18, 2022	41.82	43.15	41.56	42.26	42.26	830,900
Jul 15, 2022	41.93	41.93	39.80	41.01	41.01	699,000
Jul 14, 2022	39.19	40.36	38.90	40.35	40.35	433,400
Jul 13, 2022	38.30	41.11	38.30	40.68	40.68	465,000
Jul 12, 2022	38.78	39.69	38.10	38.98	38.98	505,400
Jul 11, 2022	38.57	39.99	38.48	39.39	39.39	699,800
Jul 08, 2022	39.69	39.70	38.85	39.46	39.46	621,600
Jul 07, 2022	39.13	39.83	38.86	39.21	39.21	900,200
Jul 06, 2022	37.92	39.04	36.45	37.90	37.90	722,800
Jul 05, 2022	39.00	39.19	37.02	38.38	38.38	1,482,200
Jul 01, 2022	39.38	40.06	38.78	39.78	39.78	1,204,500
Jun 30, 2022	39.00	39.64	38.09	38.50	38.50	995,400
Jun 29, 2022	41.43	41.79	38.96	39.46	39.46	741,600
Jun 28, 2022	41.89	42.07	40.32	40.90	40.90	682,300
Jun 27, 2022	38.79	41.00	38.50	40.67	40.67	949,400
Jun 24, 2022	37.37	39.42	37.25	38.07	38.07	2,003,300
Jun 23, 2022	38.50	39.05	35.95	36.52	36.52	1,923,200
Jun 22, 2022	37.41	39.06	36.27	37.95	37.95	2,326,100
Jun 21, 2022	39.85	40.66	39.05	39.28	39.28	831,100
Jun 17, 2022	42.04	42.66	38.63	38.87	38.87	2,622,700
Jun 16, 2022	42.84	43.83	41.81	41.90	41.90	988,500
Jun 15, 2022	44.62	45.55	43.22	44.80	44.80	839,600
Jun 14, 2022	45.23	45.99	43.58	44.44	44.44	584,800
Jun 13, 2022	45.81	45.86	43.91	44.71	44.71	828,100
Jun 10, 2022	47.72	48.58	46.36	47.04	47.04	565,100
Jun 09, 2022	48.68	49.53	47.50	48.35	48.35	760,100
Jun 08, 2022	48.00	50.21	47.33	48.69	48.69	953,300
Jun 07, 2022	46.44	47.93	46.39	47.87	47.87	1,375,200
Jun 06, 2022	45.90	46.85	45.38	46.62	46.62	641,500
Jun 03, 2022	44.10	45.82	43.94	45.65	45.65	565,100
Jun 02, 2022	44.53	44.95	43.52	44.29	44.29	489,500
Jun 01, 2022	44.43	45.24	44.01	44.84	44.84	999,000
May 31, 2022	45.87	45.88	42.96	43.67	43.67	961,300
May 31, 2022	0.17 Dividend
May 27, 2022	44.29	45.34	44.29	45.20	45.03	728,200
May 26, 2022	44.71	45.28	44.17	44.49	44.32	531,400
May 25, 2022	43.37	44.11	43.05	44.03	43.86	471,400
May 24, 2022	42.60	43.22	41.86	43.02	42.86	485,600
May 23, 2022	42.53	43.14	41.96	43.14	42.98	700,100
May 20, 2022	41.09	42.01	40.74	41.99	41.83	573,600
May 19, 2022	39.78	41.60	39.52	40.99	40.84	678,300
May 18, 2022	42.19	42.55	40.19	40.71	40.56	528,500
May 17, 2022	41.99	42.27	41.13	42.11	41.95	471,700
May 16, 2022	40.88	42.08	40.70	41.12	40.97	842,300
May 13, 2022	39.63	41.04	39.63	40.69	40.54	881,000
May 12, 2022	39.80	39.82	38.25	39.37	39.22	897,700
May 11, 2022	40.64	41.58	39.83	39.93	39.78	848,800
May 10, 2022	40.00	40.89	38.38	39.75	39.60	1,252,700
May 09, 2022	42.44	42.44	39.18	39.33	39.18	1,335,100
May 06, 2022	44.32	44.46	42.49	43.21	43.05	743,200
May 05, 2022	44.67	45.39	42.18	43.08	42.92	1,015,000
May 04, 2022	42.04	44.42	41.24	44.41	44.24	835,900
May 03, 2022	39.75	41.92	39.75	41.29	41.13	763,700
May 02, 2022	39.92	40.44	38.52	39.75	39.60	1,103,600
Apr 29, 2022	42.20	42.20	39.85	40.21	40.06	499,600
Apr 28, 2022	40.78	42.62	39.86	42.16	42.00	634,600
Apr 27, 2022	40.98	41.08	39.79	40.48	40.33	470,800
Apr 26, 2022	42.22	42.88	40.65	40.82	40.67	1,420,100
Apr 25, 2022	41.74	42.38	39.94	42.00	41.84	1,361,900
Apr 22, 2022	44.08	44.61	41.92	42.99	42.83	995,700
Apr 21, 2022	47.71	47.93	44.42	44.61	44.44	1,175,200
Apr 20, 2022	46.15	47.75	45.89	47.00	46.82	1,194,000
Apr 19, 2022	44.44	46.20	44.24	45.70	45.53	747,100
Apr 18, 2022	44.59	45.78	44.33	45.00	44.83	773,100
Apr 14, 2022	45.00	45.28	44.01	44.79	44.62	667,800
Apr 13, 2022	44.91	45.19	44.02	44.93	44.76	951,400
Apr 12, 2022	45.67	46.91	44.03	44.10	43.93	839,900
Apr 11, 2022	45.29	45.91	43.66	43.95	43.78	642,100
Apr 08, 2022	45.41	45.99	44.33	45.72	45.55	841,300
Apr 07, 2022	44.49	45.50	44.05	45.33	45.16	479,800
Apr 06, 2022	43.90	44.70	43.26	43.76	43.60	495,900
Apr 05, 2022	45.17	45.50	43.22	43.42	43.26	906,000
Apr 04, 2022	45.95	46.70	44.92	45.11	44.94	450,100
Apr 01, 2022	44.74	46.10	44.42	45.60	45.43	587,700
Mar 31, 2022	46.90	47.36	44.62	44.73	44.56	1,255,400
Mar 30, 2022	49.52	50.44	46.98	47.36	47.18	1,403,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-153.99(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7697-0.0030(-0.38%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,641.70-2,927.00(-9.58%)

STOCKS SLIDE, BITCOIN TUMBLES AMID RATE HIKE FEARS

California Resources Corporation (CRC)

S&P/TSX
20,111.38
-153.99(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7697
-0.0030(-0.38%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,641.70
-2,927.00(-9.58%)