California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.06	20.06	20.06	0	+0.85(+4.41%)
Dec 29, 2016	18.77	19.55	18.60	19.22	1,550,946	+0.33(+1.75%)
Dec 28, 2016	19.05	19.44	18.57	18.89	1,234,891	-0.13(-0.69%)
Dec 27, 2016	17.79	19.08	17.72	19.02	1,670,843	+1.43(+8.15%)
Dec 23, 2016		17.59	17.59	17.59	0	-0.02(-0.11%)
Dec 22, 2016	17.53	18.32	17.38	17.60	1,017,681	+0.01(+0.05%)
Dec 21, 2016	18.20	18.33	17.49	17.59	1,069,587	-0.33(-1.84%)
Dec 20, 2016	18.09	18.38	17.80	17.92	1,156,012	+0.08(+0.48%)
Dec 19, 2016	17.71	18.55	17.60	17.84	1,371,003	+0.08(+0.48%)
Dec 16, 2016	17.82	18.09	17.44	17.75	4,180,668	+0.25(+1.45%)
Dec 15, 2016	16.49	17.57	16.26	17.50	3,102,103	+0.69(+4.09%)
Dec 14, 2016	18.17	18.41	16.79	16.81	2,763,495	-1.82(-9.76%)
Dec 13, 2016	19.17	19.24	18.14	18.63	2,422,689	-0.12(-0.65%)
Dec 12, 2016	19.79	20.13	18.58	18.75	3,689,567	+0.73(+4.03%)
Dec 09, 2016	18.98	19.53	18.00	18.03	2,293,317	-0.76(-4.06%)
Dec 08, 2016	17.67	18.86	17.54	18.79	2,536,968	+1.41(+8.13%)
Dec 07, 2016	17.15	17.63	16.62	17.38	1,822,011	+0.09(+0.55%)
Dec 06, 2016	16.26	17.50	16.13	17.28	1,904,306	+0.36(+2.12%)
Dec 05, 2016	17.58	17.97	16.87	16.93	2,325,726	-0.09(-0.55%)
Dec 02, 2016	16.77	17.71	16.56	17.02	2,367,347	-0.26(-1.53%)
Dec 01, 2016	17.41	18.71	16.43	17.28	7,292,509	+0.89(+5.40%)
Nov 30, 2016	14.69	16.55	13.02	16.40	12,688,188	+5.04(+44.40%)
Nov 29, 2016	11.52	12.05	10.70	11.36	4,086,917	-0.94(-7.66%)
Nov 28, 2016	14.63	14.63	12.25	12.30	4,076,423	-2.02(-14.09%)
Nov 25, 2016	14.66	14.88	14.14	14.31	739,173	-0.71(-4.71%)
Nov 23, 2016		15.02	15.02	15.02	0	+0.12(+0.82%)
Nov 22, 2016	15.20	15.22	13.96	14.90	2,263,852	-0.02(-0.13%)
Nov 21, 2016	14.64	16.19	14.64	14.92	3,273,352	+1.00(+7.18%)
Nov 18, 2016	14.29	14.66	13.49	13.92	2,356,468	-0.40(-2.76%)
Nov 17, 2016	14.39	14.61	13.92	14.31	2,830,223	+0.47(+3.40%)
Nov 16, 2016	13.92	14.75	13.65	13.84	2,874,708	-0.28(-2.00%)
Nov 15, 2016	12.18	14.34	12.17	14.13	4,085,015	+2.35(+19.92%)
Nov 14, 2016	12.02	12.02	11.23	11.78	2,833,715	-0.37(-3.03%)
Nov 11, 2016	11.78	12.39	11.37	12.15	2,724,283	+0.17(+1.42%)
Nov 10, 2016	11.60	12.39	11.48	11.98	3,028,764	+0.34(+2.92%)
Nov 09, 2016	10.30	11.85	10.30	11.64	5,173,616	+1.25(+12.07%)
Nov 08, 2016	10.27	10.64	9.952	10.39	2,260,957	+0.05(+0.46%)
Nov 07, 2016	10.55	10.61	10.10	10.34	2,024,765	+0.34(+3.39%)
Nov 04, 2016	9.292	10.39	9.283	9.999	3,478,950	+0.73(+7.83%)
Nov 03, 2016	9.857	10.13	9.273	9.273	2,322,075	-0.39(-4.00%)
Nov 02, 2016	9.622	9.801	9.339	9.659	2,209,127	-0.25(-2.47%)
Nov 01, 2016	9.942	10.05	9.490	9.905	2,489,158	+0.24(+2.44%)
Oct 31, 2016	10.20	10.25	9.528	9.669	3,077,360	-0.65(-6.30%)
Oct 28, 2016	10.71	10.91	10.15	10.32	1,760,498	-0.42(-3.95%)
Oct 27, 2016	11.01	11.24	10.70	10.74	1,730,073	-0.17(-1.56%)
Oct 26, 2016	10.55	11.04	10.19	10.91	3,327,435	+0.08(+0.70%)
Oct 25, 2016	11.23	11.39	10.81	10.84	1,745,396	-0.46(-4.09%)
Oct 24, 2016	11.62	11.67	10.84	11.30	1,989,858	-0.40(-3.38%)
Oct 21, 2016	11.62	11.93	11.60	11.70	1,352,683	-0.02(-0.16%)
Oct 20, 2016	11.59	12.02	11.43	11.71	2,219,997	-0.29(-2.43%)
Oct 19, 2016	11.03	12.19	11.03	12.01	3,811,129	+1.15(+10.59%)
Oct 18, 2016	10.69	10.88	10.27	10.86	1,756,293	+0.42(+4.06%)
Oct 17, 2016	10.50	10.60	10.08	10.43	1,585,380	-0.12(-1.16%)
Oct 14, 2016	10.81	10.83	10.41	10.55	1,229,368	-0.03(-0.27%)
Oct 13, 2016	10.28	10.78	10.21	10.58	1,784,508	-0.02(-0.18%)
Oct 12, 2016	10.89	11.11	10.25	10.60	3,012,104	-0.67(-5.94%)
Oct 11, 2016	10.94	11.48	10.79	11.27	2,753,559	+0.27(+2.49%)
Oct 10, 2016	10.65	11.23	10.45	11.00	2,045,526	+0.66(+6.38%)
Oct 07, 2016	11.17	11.26	10.33	10.34	1,849,484	-0.71(-6.40%)
Oct 06, 2016	11.39	11.63	11.00	11.04	1,462,049	-0.21(-1.84%)
Oct 05, 2016	11.22	11.70	11.11	11.25	2,729,718	+0.53(+4.92%)
Oct 04, 2016	11.70	11.86	10.65	10.72	2,119,713	-0.90(-7.71%)

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.