California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	50.07	50.07	47.06	47.09	905,703	-2.97(-5.94%)
Jan 30, 2024	49.77	50.39	49.72	50.06	703,696	-0.34(-0.67%)
Jan 29, 2024	50.22	50.53	49.61	50.40	508,454	+0.16(+0.31%)
Jan 26, 2024	51.02	51.11	49.82	50.24	321,656	-0.65(-1.28%)
Jan 25, 2024	51.04	51.04	50.34	50.89	774,958	+0.43(+0.86%)
Jan 24, 2024	50.16	50.52	49.78	50.46	335,437	+0.83(+1.67%)
Jan 23, 2024	49.86	50.33	49.49	49.63	474,581	-0.29(-0.57%)
Jan 22, 2024	49.91	50.13	49.47	49.91	566,768	-0.02(-0.04%)
Jan 19, 2024	49.80	50.04	49.18	49.93	380,328	+0.12(+0.24%)
Jan 18, 2024	49.65	49.92	49.02	49.82	439,018	+0.33(+0.66%)
Jan 17, 2024	48.99	49.89	48.99	49.49	304,628	-0.20(-0.40%)
Jan 16, 2024	50.89	51.35	49.43	49.69	428,297	-1.35(-2.65%)
Jan 12, 2024	51.76	52.02	50.74	51.04	342,579	+0.41(+0.82%)
Jan 11, 2024	50.54	50.83	50.06	50.63	374,985	+0.17(+0.33%)
Jan 10, 2024	51.06	51.32	50.15	50.46	358,099	-0.57(-1.12%)
Jan 09, 2024	51.29	51.29	49.99	51.03	640,634	-0.38(-0.73%)
Jan 08, 2024	50.11	51.59	49.57	51.41	542,652	+0.47(+0.93%)
Jan 05, 2024	50.76	51.06	50.20	50.93	739,636	-0.51(-1.00%)
Jan 04, 2024	53.95	53.95	51.44	51.45	631,910	-1.86(-3.48%)
Jan 03, 2024	52.94	53.94	52.34	53.30	522,523	-0.03(-0.06%)
Jan 02, 2024	54.16	54.92	53.10	53.33	580,619	-0.67(-1.24%)
Dec 29, 2023	54.25	54.30	53.74	54.00	357,932	-0.26(-0.47%)
Dec 28, 2023	55.00	55.23	54.22	54.26	367,284	-0.92(-1.66%)
Dec 27, 2023	54.86	55.35	54.71	55.18	376,549	+0.24(+0.43%)
Dec 26, 2023	54.07	55.19	53.76	54.94	482,415	+1.31(+2.45%)
Dec 22, 2023	54.27	54.44	53.22	53.63	505,003	-0.42(-0.79%)
Dec 21, 2023	53.61	54.13	53.08	54.05	432,677	+0.65(+1.22%)
Dec 20, 2023	54.34	55.38	53.17	53.40	852,302	-0.66(-1.22%)
Dec 19, 2023	52.34	54.07	52.15	54.06	659,658	+1.75(+3.34%)
Dec 18, 2023	52.13	52.59	51.66	52.31	646,954	+0.99(+1.92%)
Dec 15, 2023	50.84	51.42	50.74	51.33	3,505,888	+0.46(+0.91%)
Dec 14, 2023	50.45	50.92	50.01	50.86	772,641	+1.40(+2.84%)
Dec 13, 2023	48.69	49.49	47.99	49.46	975,090	+1.03(+2.12%)
Dec 12, 2023	49.26	49.26	48.15	48.43	833,523	-1.39(-2.79%)
Dec 11, 2023	49.17	50.06	48.85	49.83	548,283	+0.26(+0.52%)
Dec 08, 2023	49.01	50.00	48.86	49.57	559,579	+1.06(+2.18%)
Dec 07, 2023	48.73	49.04	48.07	48.51	1,449,448	-0.07(-0.14%)
Dec 06, 2023	49.63	50.00	48.56	48.58	490,018	-1.36(-2.73%)
Dec 05, 2023	50.79	50.79	49.88	49.94	421,340	-0.75(-1.48%)
Dec 04, 2023	50.61	50.96	50.20	50.69	539,818	-0.39(-0.75%)
Dec 01, 2023	50.56	51.65	50.56	51.08	462,798	+0.50(+1.00%)
Nov 30, 2023	50.93	51.70	50.36	50.58	555,257	+0.04(+0.08%)
Nov 29, 2023	50.88	50.94	49.87	50.54	444,903	-0.03(-0.06%)
Nov 28, 2023	50.72	51.15	50.42	50.57	212,433	+0.02(+0.04%)
Nov 27, 2023	50.33	50.61	49.90	50.55	374,253	-0.25(-0.48%)
Nov 24, 2023	50.05	51.47	50.05	50.79	148,151	+0.57(+1.13%)
Nov 22, 2023	49.55	50.75	48.88	50.22	352,257	-0.43(-0.85%)
Nov 21, 2023	50.81	51.21	50.26	50.65	227,928	-0.27(-0.54%)
Nov 20, 2023	51.67	51.88	50.76	50.93	377,506	-0.52(-1.01%)
Nov 17, 2023	50.83	51.72	50.73	51.45	498,714	+1.11(+2.20%)
Nov 16, 2023	50.52	50.61	49.43	50.34	448,158	-0.49(-0.97%)
Nov 15, 2023	50.75	51.87	50.75	50.83	431,319	-0.26(-0.50%)
Nov 14, 2023	50.09	51.09	49.86	51.09	433,722	+1.63(+3.29%)
Nov 13, 2023	49.54	49.72	49.18	49.46	381,562	+0.06(+0.12%)
Nov 10, 2023	50.20	50.56	49.39	49.40	681,760	-0.35(-0.71%)
Nov 09, 2023	49.55	50.25	49.37	49.75	576,339	+0.55(+1.12%)
Nov 08, 2023	49.01	49.73	48.80	49.20	535,039	+0.11(+0.22%)
Nov 07, 2023	49.04	49.47	48.11	49.09	510,403	-0.71(-1.42%)
Nov 06, 2023	50.83	51.04	49.78	49.80	540,194	-1.10(-2.16%)
Nov 03, 2023	51.54	51.87	50.38	50.90	800,328	-0.64(-1.24%)
Nov 02, 2023	51.50	52.15	50.32	51.54	911,658	+0.21(+0.40%)

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.