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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 52.40 | 53.05 | 52.16 | 52.86 | 52.86 | 1.79% | 446,432 |
Nov 1, 2024 | 52.38 | 52.89 | 51.65 | 51.93 | 51.93 | -0.08% | 422,755 |
Oct 31, 2024 | 52.71 | 52.87 | 51.90 | 51.97 | 51.97 | -0.67% | 599,630 |
Oct 30, 2024 | 52.06 | 52.98 | 52.06 | 52.32 | 52.32 | 0.44% | 418,851 |
Oct 29, 2024 | 51.69 | 52.59 | 51.65 | 52.09 | 52.09 | -0.59% | 360,687 |
Oct 28, 2024 | 51.09 | 52.47 | 50.69 | 52.40 | 52.40 | -0.08% | 467,600 |
Oct 25, 2024 | 53.44 | 53.63 | 52.36 | 52.44 | 52.44 | -1.34% | 540,815 |
Oct 24, 2024 | 53.53 | 53.69 | 52.78 | 53.15 | 53.15 | 1.08% | 596,382 |
Oct 23, 2024 | 53.08 | 53.42 | 52.01 | 52.58 | 52.58 | -1.65% | 513,902 |
Oct 22, 2024 | 51.25 | 53.53 | 50.89 | 53.46 | 53.46 | 6.05% | 977,047 |
Oct 21, 2024 | 51.93 | 51.93 | 50.26 | 50.41 | 50.41 | -1.70% | 570,172 |
Oct 18, 2024 | 52.20 | 52.20 | 51.25 | 51.28 | 51.28 | -1.99% | 621,010 |
Oct 17, 2024 | 52.05 | 52.34 | 51.17 | 52.32 | 52.32 | 0.81% | 635,071 |
Oct 16, 2024 | 52.07 | 52.88 | 51.80 | 51.90 | 51.90 | 1.70% | 1,172,876 |
Oct 15, 2024 | 51.31 | 51.68 | 50.63 | 51.03 | 51.03 | -3.93% | 530,678 |
Oct 14, 2024 | 52.77 | 53.22 | 52.42 | 53.12 | 53.12 | -1.06% | 403,912 |
Oct 11, 2024 | 51.57 | 54.11 | 51.54 | 53.69 | 53.69 | 3.57% | 788,291 |
Oct 10, 2024 | 51.40 | 51.98 | 51.16 | 51.84 | 51.84 | 0.62% | 458,628 |
Oct 9, 2024 | 52.13 | 52.57 | 51.23 | 51.52 | 51.52 | -2.02% | 505,206 |
Oct 8, 2024 | 53.37 | 53.37 | 51.22 | 52.58 | 52.58 | -2.95% | 799,476 |
Oct 7, 2024 | 54.30 | 54.87 | 54.01 | 54.18 | 54.18 | -0.13% | 543,599 |
Oct 4, 2024 | 54.71 | 54.83 | 53.50 | 54.25 | 54.25 | 1.14% | 496,224 |
Oct 3, 2024 | 52.63 | 53.71 | 52.09 | 53.64 | 53.64 | 1.82% | 577,956 |
Oct 2, 2024 | 53.87 | 53.87 | 52.34 | 52.68 | 52.68 | -0.19% | 520,528 |
Oct 1, 2024 | 51.89 | 53.56 | 51.54 | 52.78 | 52.78 | 0.59% | 732,803 |
Sep 30, 2024 | 51.29 | 52.78 | 50.93 | 52.47 | 52.47 | 1.94% | 699,987 |
Sep 27, 2024 | 50.58 | 51.98 | 50.33 | 51.47 | 51.47 | 3.44% | 725,257 |
Sep 26, 2024 | 50.67 | 51.06 | 49.28 | 49.76 | 49.76 | -3.10% | 1,560,349 |
Sep 25, 2024 | 53.64 | 53.88 | 51.34 | 51.35 | 51.35 | -4.98% | 780,033 |
Sep 24, 2024 | 53.83 | 54.47 | 53.11 | 54.04 | 54.04 | 1.12% | 786,253 |
Sep 23, 2024 | 53.04 | 54.03 | 52.71 | 53.44 | 53.44 | 1.12% | 671,279 |
Sep 20, 2024 | 52.50 | 53.24 | 51.44 | 52.85 | 52.85 | 0.17% | 2,240,446 |
Sep 19, 2024 | 53.72 | 53.72 | 52.59 | 52.76 | 52.76 | 0.86% | 585,056 |
Sep 18, 2024 | 52.36 | 53.37 | 51.89 | 52.31 | 52.31 | -0.55% | 908,997 |
Sep 17, 2024 | 51.34 | 53.16 | 51.19 | 52.60 | 52.60 | 3.34% | 855,233 |
Sep 16, 2024 | 50.42 | 50.94 | 49.82 | 50.90 | 50.90 | 1.94% | 620,238 |
Sep 13, 2024 | 49.27 | 50.44 | 49.18 | 49.93 | 49.93 | 2.36% | 721,623 |
Sep 12, 2024 | 48.54 | 49.31 | 47.81 | 48.78 | 48.78 | 0.79% | 546,393 |
Sep 11, 2024 | 48.10 | 48.49 | 46.90 | 48.40 | 48.40 | 1.17% | 712,945 |
Sep 10, 2024 | 47.90 | 48.24 | 47.43 | 47.84 | 47.84 | 0.31% | 764,530 |
Sep 9, 2024 | 47.82 | 48.39 | 47.23 | 47.69 | 47.69 | -0.93% | 1,089,685 |
Sep 6, 2024 | 49.24 | 50.01 | 48.03 | 48.14 | 48.14 | -2.29% | 938,550 |
Sep 5, 2024 | 49.49 | 49.65 | 48.67 | 49.27 | 49.27 | 0.72% | 686,426 |
Sep 4, 2024 | 50.00 | 50.67 | 48.66 | 48.92 | 48.92 | -1.71% | 618,800 |
Sep 3, 2024 | 51.20 | 51.55 | 49.62 | 49.77 | 49.77 | -5.15% | 617,056 |
Aug 30, 2024 | 52.23 | 52.62 | 51.78 | 52.47 | 52.47 | -1.41% | 488,452 |
Aug 29, 2024 | 52.82 | 53.58 | 52.35 | 53.22 | 52.83 | 2.05% | 497,542 |
Aug 28, 2024 | 51.69 | 52.27 | 51.45 | 52.15 | 51.77 | -0.15% | 439,125 |
Aug 27, 2024 | 52.28 | 52.56 | 51.65 | 52.23 | 51.85 | -0.51% | 353,895 |
Aug 26, 2024 | 52.74 | 53.24 | 52.09 | 52.50 | 52.12 | 1.25% | 465,834 |
Aug 23, 2024 | 52.10 | 52.60 | 51.30 | 51.85 | 51.47 | 0.95% | 750,917 |
Aug 22, 2024 | 51.45 | 52.12 | 51.26 | 51.36 | 50.98 | -0.31% | 537,691 |
Aug 21, 2024 | 50.83 | 52.03 | 50.10 | 51.52 | 51.14 | 4.10% | 1,031,773 |
Aug 20, 2024 | 50.36 | 50.38 | 49.05 | 49.49 | 49.13 | -1.94% | 475,461 |
Aug 19, 2024 | 50.56 | 51.36 | 50.22 | 50.47 | 50.10 | 0.36% | 708,842 |
Aug 16, 2024 | 49.83 | 50.55 | 49.62 | 50.29 | 49.92 | -0.34% | 872,015 |
Aug 15, 2024 | 49.84 | 51.06 | 48.96 | 50.46 | 50.09 | 3.06% | 1,037,325 |
Aug 14, 2024 | 50.22 | 50.22 | 48.70 | 48.96 | 48.60 | 0.76% | 738,241 |
Aug 13, 2024 | 47.79 | 48.66 | 47.34 | 48.59 | 48.23 | 1.67% | 692,834 |
Aug 12, 2024 | 47.49 | 48.13 | 47.40 | 47.79 | 47.44 | 1.31% | 628,378 |
Aug 9, 2024 | 48.02 | 48.23 | 46.82 | 47.17 | 46.82 | -2.58% | 780,752 |
Aug 8, 2024 | 46.63 | 49.34 | 46.15 | 48.42 | 48.07 | 5.93% | 1,341,532 |
Aug 7, 2024 | 44.59 | 46.01 | 44.34 | 45.71 | 45.38 | 5.59% | 1,254,639 |
Aug 6, 2024 | 44.02 | 44.40 | 43.09 | 43.29 | 42.97 | -1.61% | 1,673,307 |
Aug 5, 2024 | 45.89 | 45.98 | 43.93 | 44.00 | 43.68 | -7.17% | 1,217,630 |
Aug 2, 2024 | 47.83 | 47.87 | 46.78 | 47.40 | 47.05 | -3.13% | 747,641 |
Aug 1, 2024 | 51.75 | 52.10 | 48.39 | 48.93 | 48.57 | -4.88% | 955,189 |
Jul 31, 2024 | 50.93 | 52.41 | 50.93 | 51.44 | 51.06 | 2.35% | 821,097 |
Jul 30, 2024 | 50.66 | 51.06 | 49.89 | 50.26 | 49.89 | -1.37% | 554,434 |
Jul 29, 2024 | 51.30 | 52.05 | 50.22 | 50.96 | 50.59 | -0.31% | 467,682 |
Jul 26, 2024 | 50.88 | 51.22 | 50.07 | 51.12 | 50.75 | 1.47% | 631,364 |
Jul 25, 2024 | 49.97 | 51.04 | 49.45 | 50.38 | 50.01 | 1.12% | 686,410 |
Jul 24, 2024 | 51.18 | 51.55 | 49.79 | 49.82 | 49.46 | -2.29% | 504,253 |
Jul 23, 2024 | 50.96 | 51.63 | 50.62 | 50.99 | 50.62 | -0.93% | 569,310 |
Jul 22, 2024 | 51.92 | 52.05 | 51.25 | 51.47 | 51.09 | -0.81% | 483,264 |
Jul 19, 2024 | 52.27 | 52.27 | 51.21 | 51.89 | 51.51 | -0.73% | 550,111 |
Jul 18, 2024 | 51.71 | 52.69 | 51.52 | 52.27 | 51.89 | 0.62% | 540,283 |
Jul 17, 2024 | 53.15 | 53.85 | 51.93 | 51.95 | 51.57 | -1.93% | 646,251 |
Jul 16, 2024 | 52.24 | 53.10 | 52.22 | 52.97 | 52.58 | 1.49% | 556,460 |
Jul 15, 2024 | 51.94 | 53.35 | 51.17 | 52.19 | 51.81 | 1.54% | 633,535 |
Jul 12, 2024 | 52.91 | 53.35 | 51.35 | 51.40 | 51.02 | -2.85% | 952,605 |
Jul 11, 2024 | 52.37 | 53.38 | 51.45 | 52.91 | 52.52 | 2.30% | 633,347 |
Jul 10, 2024 | 50.30 | 51.76 | 50.30 | 51.72 | 51.34 | 2.60% | 484,419 |
Jul 9, 2024 | 51.35 | 51.81 | 50.36 | 50.41 | 50.04 | -2.83% | 864,849 |
Jul 8, 2024 | 51.27 | 51.98 | 50.96 | 51.88 | 51.50 | 1.09% | 441,412 |
Jul 5, 2024 | 52.83 | 52.83 | 51.20 | 51.32 | 50.94 | -3.02% | 630,812 |
Jul 3, 2024 | 52.54 | 53.24 | 52.40 | 52.92 | 52.53 | 0.61% | 362,168 |
Jul 2, 2024 | 53.00 | 53.74 | 51.75 | 52.60 | 52.21 | 0.11% | 695,130 |
Jul 1, 2024 | 53.28 | 54.12 | 52.20 | 52.54 | 52.16 | -1.28% | 868,776 |
Jun 28, 2024 | 52.99 | 53.92 | 52.68 | 53.22 | 52.83 | 1.10% | 1,499,362 |
Jun 27, 2024 | 52.11 | 52.89 | 51.93 | 52.64 | 52.25 | 1.78% | 1,020,750 |
Jun 26, 2024 | 51.49 | 52.04 | 50.76 | 51.72 | 51.34 | 0.45% | 981,573 |
Jun 25, 2024 | 51.36 | 51.58 | 50.78 | 51.49 | 51.11 | -0.04% | 497,214 |
Jun 24, 2024 | 49.01 | 51.58 | 49.01 | 51.51 | 51.13 | 5.90% | 910,747 |
Jun 21, 2024 | 49.75 | 49.76 | 48.20 | 48.64 | 48.28 | -1.98% | 9,305,478 |
Jun 20, 2024 | 50.41 | 50.98 | 49.58 | 49.62 | 49.26 | -1.37% | 1,285,749 |
Jun 18, 2024 | 49.77 | 50.95 | 49.59 | 50.31 | 49.94 | 1.11% | 948,795 |
Jun 17, 2024 | 48.88 | 49.80 | 48.78 | 49.76 | 49.40 | 2.11% | 1,081,797 |
Jun 14, 2024 | 48.98 | 49.21 | 48.06 | 48.73 | 48.37 | -0.63% | 1,066,954 |
Jun 13, 2024 | 48.60 | 49.71 | 48.32 | 49.04 | 48.68 | 0.53% | 1,645,906 |