California Resources Corp (NY: CRC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.060	7.419	7.006	7.353	1,909,213	+0.41(+5.98%)
Aug 30, 2017	6.655	6.985	6.561	6.938	1,229,029	+0.18(+2.65%)
Aug 29, 2017	6.693	6.825	6.518	6.759	918,660	+0.01(+0.14%)
Aug 28, 2017	6.881	6.910	6.438	6.749	1,292,901	-0.08(-1.11%)
Aug 25, 2017	6.533	6.863	6.514	6.825	804,065	+0.33(+5.08%)
Aug 24, 2017	6.410	6.570	6.316	6.495	900,072	+0.02(+0.29%)
Aug 23, 2017	6.495	6.740	6.401	6.476	1,515,949	-0.06(-0.87%)
Aug 22, 2017	6.240	6.551	6.174	6.533	1,440,171	+0.37(+5.96%)
Aug 21, 2017	6.344	6.429	6.099	6.165	1,523,553	-0.25(-3.96%)
Aug 18, 2017	6.184	6.561	6.184	6.419	961,688	+0.18(+2.87%)
Aug 17, 2017	6.165	6.485	6.127	6.240	1,174,542	-0.03(-0.45%)
Aug 16, 2017	6.476	6.665	6.174	6.269	1,516,662	-0.20(-3.06%)
Aug 15, 2017	6.627	6.683	6.278	6.467	1,552,744	-0.16(-2.42%)
Aug 14, 2017	6.853	6.910	6.599	6.627	1,586,382	-0.21(-3.03%)
Aug 11, 2017	6.599	6.919	6.599	6.834	1,082,203	+0.06(+0.83%)
Aug 10, 2017	6.872	7.258	6.712	6.778	1,252,586	+0.01(+0.14%)
Aug 09, 2017	6.910	7.004	6.655	6.768	1,118,537	-0.06(-0.83%)
Aug 08, 2017	6.778	7.263	6.712	6.825	1,748,300	-0.07(-0.96%)
Aug 07, 2017	6.617	7.023	6.429	6.891	1,470,089	+0.25(+3.69%)
Aug 04, 2017	6.787	7.056	6.193	6.646	3,552,603	-0.35(-4.99%)
Aug 03, 2017	7.117	7.409	6.881	6.995	1,434,641	-0.15(-2.11%)
Aug 02, 2017	7.202	7.588	7.098	7.145	1,727,062	-0.24(-3.19%)
Aug 01, 2017	7.551	7.610	7.147	7.381	1,669,833	-0.27(-3.57%)
Jul 31, 2017	7.833	7.871	7.334	7.654	1,710,316	-0.26(-3.33%)
Jul 28, 2017	7.918	8.380	7.805	7.918	1,469,460	-0.07(-0.83%)
Jul 27, 2017	7.937	8.088	7.767	7.984	1,033,876	+0.02(+0.24%)
Jul 26, 2017	8.295	8.342	7.833	7.965	2,413,077	-0.17(-2.09%)
Jul 25, 2017		8.201	7.211	8.135	3,375,672	+1.03(+14.46%)
Jul 24, 2017	7.230	7.372	6.985	7.108	1,297,923	-0.07(-0.92%)
Jul 21, 2017	7.400	7.409	7.060	7.174	1,778,140	-0.27(-3.67%)
Jul 20, 2017	7.796	7.871	7.367	7.447	1,775,048	-0.23(-2.95%)
Jul 19, 2017	7.164	7.683	7.164	7.673	2,212,999	+0.51(+7.11%)
Jul 18, 2017	7.390	7.522	7.004	7.164	1,416,764	-0.08(-1.04%)
Jul 17, 2017	7.070	7.485	7.051	7.240	1,317,390	+0.08(+1.05%)
Jul 14, 2017	7.390	7.475	6.919	7.164	1,427,089	-0.08(-1.17%)
Jul 13, 2017	7.004	7.277	6.902	7.249	1,320,015	+0.21(+2.95%)
Jul 12, 2017	7.240	7.438	6.957	7.042	2,337,663	+0.01(+0.13%)
Jul 11, 2017	7.060	7.240	6.721	7.032	2,197,514	-0.04(-0.53%)
Jul 10, 2017	6.797	7.306	6.731	7.070	2,261,919	+0.14(+2.04%)
Jul 07, 2017	6.929	6.938	6.259	6.929	3,831,733	-0.08(-1.08%)
Jul 06, 2017	7.833	7.871	6.910	7.004	3,666,106	-0.68(-8.83%)
Jul 05, 2017	8.060	8.079	7.522	7.683	2,614,063	-0.60(-7.28%)
Jul 03, 2017	8.182	8.399	8.088	8.286	1,942,391	+0.23(+2.81%)
Jun 30, 2017	8.559	8.616	7.956	8.060	3,804,539	-0.78(-8.85%)
Jun 29, 2017	9.134	9.257	8.550	8.842	2,029,249	-0.09(-1.05%)
Jun 28, 2017	8.710	9.229	8.535	8.936	1,791,498	+0.22(+2.49%)
Jun 27, 2017	8.984	9.097	8.691	8.720	1,544,643	-0.08(-0.96%)
Jun 26, 2017	8.738	8.936	8.360	8.804	2,257,183	+0.10(+1.19%)
Jun 23, 2017	8.003	8.748	7.938	8.701	4,872,261	+0.76(+9.62%)
Jun 22, 2017	7.654	8.390	7.654	7.937	3,124,905	+0.39(+5.12%)
Jun 21, 2017	8.163	8.691	7.290	7.551	5,532,996	-0.65(-7.93%)
Jun 20, 2017	8.927	8.955	8.182	8.201	4,758,203	-1.15(-12.30%)
Jun 19, 2017	9.804	9.982	9.163	9.351	2,563,560	-0.41(-4.25%)
Jun 16, 2017	9.728	9.921	9.540	9.766	1,738,372	+0.08(+0.88%)
Jun 15, 2017	10.06	10.43	9.549	9.681	2,013,887	-0.51(-5.00%)
Jun 14, 2017	10.95	11.07	9.917	10.19	2,249,790	-0.96(-8.62%)
Jun 13, 2017	10.57	11.19	10.39	11.15	1,632,455	+0.63(+6.00%)
Jun 12, 2017	10.36	10.85	10.20	10.52	2,289,882	+0.35(+3.43%)
Jun 09, 2017	10.05	10.57	9.992	10.17	2,289,858	+0.18(+1.79%)
Jun 08, 2017	9.945	10.33	9.832	9.992	2,382,731	-0.18(-1.76%)
Jun 07, 2017	10.31	10.55	9.351	10.17	3,377,624	-0.33(-3.14%)
Jun 06, 2017	9.568	10.60	9.559	10.50	1,760,080	+0.90(+9.32%)
Jun 05, 2017	9.662	9.979	9.502	9.606	2,228,215	-0.10(-1.07%)
Jun 02, 2017	10.11	10.17	9.681	9.709	2,046,106	-0.56(-5.42%)

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.