California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.50	19.97	18.70	18.99	1,943,317	-0.42(-2.18%)
Jan 30, 2019	18.79	19.45	18.30	19.42	2,143,992	+0.94(+5.10%)
Jan 29, 2019	18.56	18.66	18.06	18.48	1,588,325	+0.30(+1.66%)
Jan 28, 2019	18.57	18.57	17.67	18.17	1,888,079	-0.98(-5.12%)
Jan 25, 2019	18.58	19.46	18.53	19.15	1,968,269	+0.82(+4.47%)
Jan 24, 2019	18.24	18.40	17.53	18.33	2,800,947	-0.10(-0.56%)
Jan 23, 2019	19.04	19.28	18.12	18.44	1,546,764	-0.45(-2.40%)
Jan 22, 2019	20.27	20.40	18.79	18.89	1,703,615	-1.79(-8.66%)
Jan 18, 2019	19.95	20.72	19.79	20.68	1,606,949	+0.66(+3.30%)
Jan 17, 2019	19.48	20.13	19.13	20.02	1,461,388	+0.25(+1.24%)
Jan 16, 2019	19.81	20.42	19.57	19.78	1,561,143	-0.17(-0.85%)
Jan 15, 2019	19.84	20.17	19.56	19.95	1,171,043	+0.34(+1.73%)
Jan 14, 2019	18.90	19.89	18.68	19.61	1,649,130	+0.20(+1.02%)
Jan 11, 2019	19.64	19.80	19.09	19.41	1,502,988	-0.66(-3.29%)
Jan 10, 2019	19.34	20.29	19.00	20.07	1,546,069	+0.15(+0.76%)
Jan 09, 2019	19.57	20.00	19.01	19.92	2,797,714	+1.13(+6.02%)
Jan 08, 2019	19.89	20.08	18.49	18.79	2,935,271	-0.52(-2.69%)
Jan 07, 2019	18.55	19.58	18.01	19.31	2,773,899	+1.07(+5.84%)
Jan 04, 2019	17.18	18.29	16.97	18.24	2,891,512	+1.67(+10.07%)
Jan 03, 2019	17.00	17.20	16.01	16.57	2,230,055	-0.36(-2.12%)
Jan 02, 2019	15.25	17.20	14.94	16.93	3,251,613	+0.87(+5.40%)
Dec 31, 2018	16.26	16.52	15.32	16.06	1,747,191	+0.07(+0.41%)
Dec 28, 2018	16.65	16.98	15.38	16.00	2,532,314	-0.46(-2.81%)
Dec 27, 2018	15.21	16.47	15.08	16.46	2,480,867	+0.45(+2.83%)
Dec 26, 2018	13.43	16.06	12.71	16.01	4,712,510	+2.88(+21.98%)
Dec 24, 2018	13.68	14.03	13.12	13.12	2,319,299	-0.85(-6.07%)
Dec 21, 2018	14.63	14.81	13.79	13.97	4,350,687	-0.70(-4.76%)
Dec 20, 2018	15.72	16.03	14.27	14.67	4,785,263	-1.58(-9.75%)
Dec 19, 2018	17.06	17.67	15.99	16.25	2,575,180	-0.58(-3.47%)
Dec 18, 2018	18.65	18.65	16.64	16.84	3,631,204	-1.90(-10.16%)
Dec 17, 2018	19.47	20.11	18.50	18.74	2,297,152	-1.02(-5.15%)
Dec 14, 2018	19.90	20.41	19.41	19.76	2,010,172	-0.43(-2.15%)
Dec 13, 2018	19.61	20.43	19.49	20.19	1,912,553	+0.24(+1.18%)
Dec 12, 2018	20.03	21.29	19.88	19.96	2,014,902	+0.44(+2.27%)
Dec 11, 2018	20.14	20.36	19.26	19.51	1,531,687	+0.17(+0.88%)
Dec 10, 2018	19.90	20.36	18.69	19.34	3,049,593	-1.23(-5.96%)
Dec 07, 2018	21.20	21.59	20.55	20.57	2,264,135	+0.71(+3.56%)
Dec 06, 2018	19.79	20.73	18.85	19.86	3,631,820	-2.38(-10.68%)
Dec 04, 2018	23.19	23.76	22.16	22.24	1,785,275	-1.27(-5.41%)
Dec 03, 2018	24.51	24.74	23.26	23.51	2,977,092	+0.94(+4.18%)
Nov 30, 2018	22.32	23.29	21.70	22.57	2,449,781	-0.39(-1.68%)
Nov 29, 2018	23.78	24.64	22.87	22.95	2,585,772	-0.58(-2.48%)
Nov 28, 2018	22.96	23.79	22.31	23.54	1,871,175	+0.44(+1.92%)
Nov 27, 2018	23.17	23.31	22.44	23.10	1,589,501	-0.05(-0.20%)
Nov 26, 2018	23.82	23.82	22.36	23.14	2,451,915	+1.22(+5.55%)
Nov 23, 2018	21.13	23.02	21.06	21.93	2,645,929	-1.73(-7.33%)
Nov 21, 2018		23.66	23.66	23.66	0	+3.70(+18.56%)
Nov 20, 2018	20.96	21.17	19.71	19.96	3,772,566	-1.93(-8.83%)
Nov 19, 2018	22.66	23.07	21.57	21.89	2,438,206	-1.64(-6.97%)
Nov 16, 2018	23.73	24.92	22.89	23.53	2,457,525	+0.41(+1.79%)
Nov 15, 2018	22.31	23.14	21.82	23.11	2,404,283	+0.42(+1.87%)
Nov 14, 2018	23.51	24.27	22.22	22.69	2,689,401	+0.30(+1.35%)
Nov 13, 2018	23.93	24.04	22.08	22.39	4,515,194	-1.64(-6.83%)
Nov 12, 2018	26.45	26.85	23.82	24.03	3,574,922	-2.06(-7.91%)
Nov 09, 2018	24.11	26.28	23.65	26.09	3,279,777	+0.68(+2.67%)
Nov 08, 2018	27.37	27.85	25.33	25.41	2,793,456	-2.24(-8.11%)
Nov 07, 2018	27.98	28.70	26.97	27.66	2,295,548	+0.77(+2.88%)
Nov 06, 2018	28.80	29.32	26.64	26.88	2,356,092	-1.89(-6.58%)
Nov 05, 2018	29.14	29.41	27.95	28.78	1,796,936	+0.65(+2.31%)
Nov 02, 2018	31.97	33.18	27.20	28.13	3,502,551	-1.50(-5.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.