California Resources Corporation (CRC)
NYSE: CRC · Real-Time Price · USD
52.86
+0.93 (1.79%)
Nov 4, 2024, 4:00 PM EST - Market closed

California Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202452.4053.0552.1652.8652.861.79%446,432
Nov 1, 202452.3852.8951.6551.9351.93-0.08%422,755
Oct 31, 202452.7152.8751.9051.9751.97-0.67%599,630
Oct 30, 202452.0652.9852.0652.3252.320.44%418,851
Oct 29, 202451.6952.5951.6552.0952.09-0.59%360,687
Oct 28, 202451.0952.4750.6952.4052.40-0.08%467,600
Oct 25, 202453.4453.6352.3652.4452.44-1.34%540,815
Oct 24, 202453.5353.6952.7853.1553.151.08%596,382
Oct 23, 202453.0853.4252.0152.5852.58-1.65%513,902
Oct 22, 202451.2553.5350.8953.4653.466.05%977,047
Oct 21, 202451.9351.9350.2650.4150.41-1.70%570,172
Oct 18, 202452.2052.2051.2551.2851.28-1.99%621,010
Oct 17, 202452.0552.3451.1752.3252.320.81%635,071
Oct 16, 202452.0752.8851.8051.9051.901.70%1,172,876
Oct 15, 202451.3151.6850.6351.0351.03-3.93%530,678
Oct 14, 202452.7753.2252.4253.1253.12-1.06%403,912
Oct 11, 202451.5754.1151.5453.6953.693.57%788,291
Oct 10, 202451.4051.9851.1651.8451.840.62%458,628
Oct 9, 202452.1352.5751.2351.5251.52-2.02%505,206
Oct 8, 202453.3753.3751.2252.5852.58-2.95%799,476
Oct 7, 202454.3054.8754.0154.1854.18-0.13%543,599
Oct 4, 202454.7154.8353.5054.2554.251.14%496,224
Oct 3, 202452.6353.7152.0953.6453.641.82%577,956
Oct 2, 202453.8753.8752.3452.6852.68-0.19%520,528
Oct 1, 202451.8953.5651.5452.7852.780.59%732,803
Sep 30, 202451.2952.7850.9352.4752.471.94%699,987
Sep 27, 202450.5851.9850.3351.4751.473.44%725,257
Sep 26, 202450.6751.0649.2849.7649.76-3.10%1,560,349
Sep 25, 202453.6453.8851.3451.3551.35-4.98%780,033
Sep 24, 202453.8354.4753.1154.0454.041.12%786,253
Sep 23, 202453.0454.0352.7153.4453.441.12%671,279
Sep 20, 202452.5053.2451.4452.8552.850.17%2,240,446
Sep 19, 202453.7253.7252.5952.7652.760.86%585,056
Sep 18, 202452.3653.3751.8952.3152.31-0.55%908,997
Sep 17, 202451.3453.1651.1952.6052.603.34%855,233
Sep 16, 202450.4250.9449.8250.9050.901.94%620,238
Sep 13, 202449.2750.4449.1849.9349.932.36%721,623
Sep 12, 202448.5449.3147.8148.7848.780.79%546,393
Sep 11, 202448.1048.4946.9048.4048.401.17%712,945
Sep 10, 202447.9048.2447.4347.8447.840.31%764,530
Sep 9, 202447.8248.3947.2347.6947.69-0.93%1,089,685
Sep 6, 202449.2450.0148.0348.1448.14-2.29%938,550
Sep 5, 202449.4949.6548.6749.2749.270.72%686,426
Sep 4, 202450.0050.6748.6648.9248.92-1.71%618,800
Sep 3, 202451.2051.5549.6249.7749.77-5.15%617,056
Aug 30, 202452.2352.6251.7852.4752.47-1.41%488,452
Aug 29, 202452.8253.5852.3553.2252.832.05%497,542
Aug 28, 202451.6952.2751.4552.1551.77-0.15%439,125
Aug 27, 202452.2852.5651.6552.2351.85-0.51%353,895
Aug 26, 202452.7453.2452.0952.5052.121.25%465,834
Aug 23, 202452.1052.6051.3051.8551.470.95%750,917
Aug 22, 202451.4552.1251.2651.3650.98-0.31%537,691
Aug 21, 202450.8352.0350.1051.5251.144.10%1,031,773
Aug 20, 202450.3650.3849.0549.4949.13-1.94%475,461
Aug 19, 202450.5651.3650.2250.4750.100.36%708,842
Aug 16, 202449.8350.5549.6250.2949.92-0.34%872,015
Aug 15, 202449.8451.0648.9650.4650.093.06%1,037,325
Aug 14, 202450.2250.2248.7048.9648.600.76%738,241
Aug 13, 202447.7948.6647.3448.5948.231.67%692,834
Aug 12, 202447.4948.1347.4047.7947.441.31%628,378
Aug 9, 202448.0248.2346.8247.1746.82-2.58%780,752
Aug 8, 202446.6349.3446.1548.4248.075.93%1,341,532
Aug 7, 202444.5946.0144.3445.7145.385.59%1,254,639
Aug 6, 202444.0244.4043.0943.2942.97-1.61%1,673,307
Aug 5, 202445.8945.9843.9344.0043.68-7.17%1,217,630
Aug 2, 202447.8347.8746.7847.4047.05-3.13%747,641
Aug 1, 202451.7552.1048.3948.9348.57-4.88%955,189
Jul 31, 202450.9352.4150.9351.4451.062.35%821,097
Jul 30, 202450.6651.0649.8950.2649.89-1.37%554,434
Jul 29, 202451.3052.0550.2250.9650.59-0.31%467,682
Jul 26, 202450.8851.2250.0751.1250.751.47%631,364
Jul 25, 202449.9751.0449.4550.3850.011.12%686,410
Jul 24, 202451.1851.5549.7949.8249.46-2.29%504,253
Jul 23, 202450.9651.6350.6250.9950.62-0.93%569,310
Jul 22, 202451.9252.0551.2551.4751.09-0.81%483,264
Jul 19, 202452.2752.2751.2151.8951.51-0.73%550,111
Jul 18, 202451.7152.6951.5252.2751.890.62%540,283
Jul 17, 202453.1553.8551.9351.9551.57-1.93%646,251
Jul 16, 202452.2453.1052.2252.9752.581.49%556,460
Jul 15, 202451.9453.3551.1752.1951.811.54%633,535
Jul 12, 202452.9153.3551.3551.4051.02-2.85%952,605
Jul 11, 202452.3753.3851.4552.9152.522.30%633,347
Jul 10, 202450.3051.7650.3051.7251.342.60%484,419
Jul 9, 202451.3551.8150.3650.4150.04-2.83%864,849
Jul 8, 202451.2751.9850.9651.8851.501.09%441,412
Jul 5, 202452.8352.8351.2051.3250.94-3.02%630,812
Jul 3, 202452.5453.2452.4052.9252.530.61%362,168
Jul 2, 202453.0053.7451.7552.6052.210.11%695,130
Jul 1, 202453.2854.1252.2052.5452.16-1.28%868,776
Jun 28, 202452.9953.9252.6853.2252.831.10%1,499,362
Jun 27, 202452.1152.8951.9352.6452.251.78%1,020,750
Jun 26, 202451.4952.0450.7651.7251.340.45%981,573
Jun 25, 202451.3651.5850.7851.4951.11-0.04%497,214
Jun 24, 202449.0151.5849.0151.5151.135.90%910,747
Jun 21, 202449.7549.7648.2048.6448.28-1.98%9,305,478
Jun 20, 202450.4150.9849.5849.6249.26-1.37%1,285,749
Jun 18, 202449.7750.9549.5950.3149.941.11%948,795
Jun 17, 202448.8849.8048.7849.7649.402.11%1,081,797
Jun 14, 202448.9849.2148.0648.7348.37-0.63%1,066,954
Jun 13, 202448.6049.7148.3249.0448.680.53%1,645,906