Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
California Resources Corp
(NY:
CRC
)
48.73
-0.31 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
22.25
22.68
22.20
22.34
147,986
-0.09(-0.42%)
Apr 29, 2021
22.43
22.66
21.91
22.44
171,944
+0.20(+0.89%)
Apr 28, 2021
21.03
22.27
21.03
22.24
327,335
+1.21(+5.74%)
Apr 27, 2021
21.08
21.45
20.84
21.03
149,093
+0.00(+0.00%)
Apr 26, 2021
21.16
21.96
20.72
21.03
267,842
-0.13(-0.62%)
Apr 23, 2021
22.51
22.86
20.54
21.16
565,423
-1.37(-6.07%)
Apr 22, 2021
22.15
22.60
21.98
22.53
169,799
+0.41(+1.88%)
Apr 21, 2021
21.51
22.42
21.43
22.11
176,482
+0.46(+2.13%)
Apr 20, 2021
22.27
22.64
21.54
21.65
169,905
-0.92(-4.09%)
Apr 19, 2021
22.80
23.05
22.13
22.58
91,415
-0.20(-0.87%)
Apr 16, 2021
23.25
23.25
22.61
22.77
90,170
-0.46(-1.99%)
Apr 15, 2021
23.43
23.43
22.93
23.24
134,821
-0.05(-0.20%)
Apr 14, 2021
23.57
23.80
23.27
23.28
773,825
-0.27(-1.16%)
Apr 13, 2021
22.88
23.84
22.39
23.56
934,677
+0.73(+3.18%)
Apr 12, 2021
23.00
23.07
22.62
22.83
113,745
-0.03(-0.12%)
Apr 09, 2021
22.78
23.08
22.62
22.86
179,917
+0.07(+0.29%)
Apr 08, 2021
22.63
22.96
22.26
22.79
145,124
+0.04(+0.17%)
Apr 07, 2021
22.79
23.10
22.71
22.76
288,950
+0.02(+0.08%)
Apr 06, 2021
22.77
23.00
22.39
22.74
117,258
+0.11(+0.50%)
Apr 05, 2021
22.70
23.09
21.88
22.62
127,909
+0.10(+0.46%)
Apr 01, 2021
22.90
23.10
22.34
22.52
148,728
-0.16(-0.71%)
Mar 31, 2021
22.86
23.07
22.33
22.68
165,881
-0.18(-0.78%)
Mar 30, 2021
22.82
23.22
22.39
22.86
225,193
+0.13(+0.58%)
Mar 29, 2021
22.76
23.08
22.15
22.73
241,457
-0.23(-0.99%)
Mar 26, 2021
22.74
23.29
22.48
22.95
138,650
+0.52(+2.31%)
Mar 25, 2021
22.03
22.44
20.88
22.44
367,711
+0.29(+1.32%)
Mar 24, 2021
21.88
22.38
21.68
22.14
387,245
+0.50(+2.31%)
Mar 23, 2021
22.63
22.67
21.62
21.64
299,929
-1.26(-5.51%)
Mar 22, 2021
22.75
23.60
22.20
22.91
307,932
+0.16(+0.70%)
Mar 19, 2021
21.71
22.90
21.69
22.75
223,305
+1.04(+4.78%)
Mar 18, 2021
22.39
22.45
21.62
21.71
376,163
-0.84(-3.72%)
Mar 17, 2021
22.69
23.00
22.06
22.55
261,893
-0.12(-0.54%)
Mar 16, 2021
22.79
23.22
22.62
22.67
323,733
-0.41(-1.76%)
Mar 15, 2021
24.43
24.43
22.67
23.08
345,341
-1.11(-4.60%)
Mar 12, 2021
23.98
24.56
23.80
24.19
303,186
-0.59(-2.40%)
Mar 11, 2021
23.78
25.00
23.69
24.78
263,577
+1.24(+5.29%)
Mar 10, 2021
23.73
24.10
23.10
23.54
529,248
-0.04(-0.16%)
Mar 09, 2021
24.08
24.63
23.57
23.58
213,214
-0.47(-1.96%)
Mar 08, 2021
25.00
25.00
24.05
24.05
515,330
-0.93(-3.74%)
Mar 05, 2021
25.04
25.92
24.29
24.98
675,856
+0.22(+0.88%)
Mar 04, 2021
24.91
25.23
24.32
24.76
630,786
+0.10(+0.42%)
Mar 03, 2021
25.12
25.32
24.64
24.66
601,396
-0.19(-0.76%)
Mar 02, 2021
24.74
25.14
24.61
24.85
350,091
+0.11(+0.46%)
Mar 01, 2021
25.21
25.92
24.65
24.74
408,263
-0.04(-0.15%)
Feb 26, 2021
24.53
24.98
23.59
24.77
393,038
+0.15(+0.61%)
Feb 25, 2021
25.36
25.59
24.52
24.62
393,489
-0.24(-0.95%)
Feb 24, 2021
24.57
25.88
22.60
24.86
1,943,110
+0.36(+1.46%)
Feb 23, 2021
25.06
25.06
24.08
24.50
491,745
-0.11(-0.46%)
Feb 22, 2021
24.45
25.46
24.04
24.61
1,094,822
+0.10(+0.42%)
Feb 19, 2021
24.60
24.91
24.22
24.51
511,427
-0.21(-0.84%)
Feb 18, 2021
25.15
25.48
24.28
24.72
629,000
-0.37(-1.47%)
Feb 17, 2021
24.93
26.49
24.88
25.08
442,210
+0.16(+0.64%)
Feb 16, 2021
24.74
26.23
24.34
24.92
560,457
+0.93(+3.89%)
Feb 12, 2021
23.75
24.30
23.58
23.99
315,173
+0.24(+0.99%)
Feb 11, 2021
24.07
24.56
23.60
23.75
147,350
-0.43(-1.79%)
Feb 10, 2021
23.94
24.48
23.76
24.19
323,283
+0.25(+1.06%)
Feb 09, 2021
23.33
23.93
23.10
23.93
256,294
+0.57(+2.42%)
Feb 08, 2021
22.68
23.37
22.54
23.37
217,414
+0.74(+3.29%)
Feb 05, 2021
22.58
22.64
22.26
22.62
141,939
+0.24(+1.05%)
Feb 04, 2021
22.12
22.56
22.12
22.39
93,032
+0.47(+2.15%)
Feb 03, 2021
21.16
22.27
21.15
21.92
147,395
+0.83(+3.93%)
Feb 02, 2021
21.75
22.00
21.05
21.09
154,990
-0.20(-0.93%)
Feb 01, 2021
21.98
22.61
20.97
21.29
235,153
-0.48(-2.21%)
Jan 29, 2021
22.45
22.93
21.61
21.77
161,034
-0.08(-0.35%)
Jan 28, 2021
21.94
22.40
21.06
21.84
198,124
+0.27(+1.27%)
Jan 27, 2021
22.27
22.85
21.16
21.57
206,738
-1.00(-4.43%)
Jan 26, 2021
23.17
23.34
22.43
22.57
182,401
-0.53(-2.29%)
Jan 25, 2021
23.19
23.46
22.62
23.10
146,091
-0.21(-0.89%)
Jan 22, 2021
23.10
23.83
23.10
23.30
150,744
+0.00(+0.00%)
Jan 21, 2021
23.49
23.57
23.16
23.30
135,714
-0.09(-0.40%)
Jan 20, 2021
23.18
23.75
23.10
23.40
189,512
+0.13(+0.57%)
Jan 19, 2021
23.69
24.01
23.16
23.26
111,171
-0.26(-1.12%)
Jan 15, 2021
23.60
24.16
23.49
23.53
111,599
-0.56(-2.31%)
Jan 14, 2021
23.86
24.65
23.75
24.08
127,443
+0.24(+0.99%)
Jan 13, 2021
24.25
24.41
23.33
23.85
73,826
-0.16(-0.67%)
Jan 12, 2021
23.63
24.22
23.29
24.01
129,245
+0.53(+2.25%)
Jan 11, 2021
22.94
23.78
22.62
23.48
69,920
+0.39(+1.67%)
Jan 08, 2021
23.75
23.94
22.84
23.10
86,033
-0.33(-1.41%)
Jan 07, 2021
23.53
23.84
23.10
23.43
127,359
-0.12(-0.52%)
Jan 06, 2021
22.51
25.40
22.18
23.55
141,871
+0.92(+4.08%)
Jan 05, 2021
22.38
23.21
22.15
22.62
108,019
+0.44(+2.00%)
Jan 04, 2021
22.36
24.23
21.89
22.18
150,263
-0.06(-0.25%)
Dec 31, 2020
22.24
22.24
22.24
79,273
+0.82(+3.83%)
Dec 30, 2020
19.54
21.86
19.51
21.42
79,273
+1.81(+9.23%)
Dec 29, 2020
20.74
20.95
19.53
19.61
126,013
-1.14(-5.50%)
Dec 28, 2020
20.36
21.12
19.75
20.75
118,777
+0.65(+3.24%)
Dec 24, 2020
19.90
20.27
19.51
20.10
50,177
+0.00(+0.00%)
Dec 23, 2020
18.62
20.15
18.49
20.10
63,448
+1.65(+8.94%)
Dec 22, 2020
18.90
19.29
17.64
18.45
220,950
-1.00(-5.14%)
Dec 21, 2020
19.26
19.80
18.85
19.45
134,752
-0.33(-1.67%)
Dec 18, 2020
19.84
20.08
19.42
19.78
162,413
-0.02(-0.10%)
Dec 17, 2020
19.84
20.15
19.63
19.80
147,295
+0.09(+0.48%)
Dec 16, 2020
18.78
20.36
18.57
19.70
102,758
+0.76(+4.03%)
Dec 15, 2020
17.48
18.95
17.48
18.94
234,360
+1.46(+8.36%)
Dec 14, 2020
19.21
19.26
17.25
17.48
275,867
-1.38(-7.30%)
Dec 11, 2020
20.34
20.73
18.63
18.85
752,236
-1.79(-8.68%)
Dec 10, 2020
19.81
21.17
19.81
20.64
161,203
+0.67(+3.35%)
Dec 09, 2020
20.56
21.01
19.16
19.97
187,679
-0.73(-3.51%)
Dec 08, 2020
22.60
23.06
20.65
20.70
100,722
-1.81(-8.04%)
Dec 07, 2020
25.17
25.17
21.58
22.51
468,173
-2.71(-10.73%)
Dec 04, 2020
23.75
26.30
23.60
25.22
521,399
+1.47(+6.19%)
Dec 03, 2020
22.15
24.29
20.75
23.75
290,822
+1.51(+6.78%)
Dec 02, 2020
22.25
22.78
21.69
22.24
221,336
+0.00(+0.00%)
Dec 01, 2020
20.98
22.32
20.86
22.24
179,673
+1.67(+8.11%)
Nov 30, 2020
20.75
22.10
19.64
20.57
358,498
-0.05(-0.23%)
Nov 27, 2020
18.76
20.62
18.62
20.62
99,187
+1.87(+9.95%)
Nov 25, 2020
17.27
18.75
17.20
18.75
133,028
+1.47(+8.51%)
Nov 24, 2020
15.18
17.39
14.76
17.28
207,185
+2.15(+14.21%)
Nov 23, 2020
14.45
15.24
14.33
15.13
348,914
+0.67(+4.63%)
Nov 20, 2020
14.82
15.21
14.26
14.46
132,498
-0.33(-2.23%)
Nov 19, 2020
14.28
15.57
14.24
14.79
218,042
+0.26(+1.82%)
Nov 18, 2020
13.85
14.90
13.83
14.53
329,451
+0.42(+3.01%)
Nov 17, 2020
14.22
14.88
13.79
14.10
196,526
-0.08(-0.60%)
Nov 16, 2020
13.23
14.94
13.02
14.19
282,708
+1.05(+7.96%)
Nov 13, 2020
12.92
13.31
12.85
13.14
197,527
+0.25(+1.97%)
Nov 12, 2020
12.82
13.40
12.73
12.89
238,393
+0.07(+0.51%)
Nov 11, 2020
12.30
13.39
12.30
12.82
525,940
+0.63(+5.18%)
Nov 10, 2020
11.75
12.57
11.64
12.19
378,348
+0.38(+3.19%)
Nov 09, 2020
11.36
12.29
11.36
11.81
422,841
+1.07(+9.91%)
Nov 06, 2020
11.37
11.69
10.36
10.75
178,538
-0.55(-4.84%)
Nov 05, 2020
12.00
12.25
11.21
11.29
417,046
-0.62(-5.22%)
Nov 04, 2020
12.11
12.35
11.74
11.92
540,995
-0.08(-0.71%)
Nov 03, 2020
12.08
12.60
11.78
12.00
145,141
+0.01(+0.08%)
Nov 02, 2020
12.46
13.10
11.89
11.99
283,153
-0.64(-5.07%)
Oct 30, 2020
12.73
13.18
12.19
12.63
328,858
-0.25(-1.90%)
Oct 29, 2020
14.47
14.47
12.42
12.88
303,587
-1.26(-8.93%)
Oct 28, 2020
18.81
18.81
12.55
14.14
137,926
+13.03(+1171.19%)
Jul 16, 2020
1.112
1.112
1.112
0
+0.00(+0.00%)
Jul 15, 2020
1.112
1.122
1.056
1.112
2,069,931
+0.06(+5.36%)
Jul 14, 2020
1.056
1.075
1.037
1.056
1,455,582
-0.02(-1.76%)
Jul 13, 2020
1.112
1.112
1.056
1.075
1,656,540
-0.03(-2.56%)
Jul 10, 2020
1.141
1.141
1.065
1.103
1,473,921
-0.03(-2.50%)
Jul 09, 2020
1.244
1.254
1.056
1.131
2,554,676
-0.08(-6.25%)
Jul 08, 2020
1.056
1.301
1.037
1.207
4,751,315
+0.18(+17.43%)
Jul 07, 2020
1.084
1.093
1.018
1.027
2,447,727
-0.06(-5.22%)
Jul 06, 2020
1.122
1.141
1.084
1.084
2,207,939
-0.05(-4.17%)
Jul 02, 2020
1.197
1.225
1.122
1.131
2,328,528
-0.04(-3.23%)
Jul 01, 2020
1.188
1.273
1.169
1.169
2,037,949
+0.02(+1.64%)
Jun 30, 2020
1.150
1.207
1.112
1.150
3,091,415
-0.04(-3.17%)
Jun 29, 2020
1.178
1.225
1.131
1.188
2,797,920
-0.02(-1.56%)
Jun 26, 2020
1.273
1.310
1.112
1.207
3,209,337
-0.05(-3.76%)
Jun 25, 2020
1.423
1.423
1.225
1.254
3,866,777
-0.07(-5.00%)
Jun 24, 2020
1.301
1.367
1.263
1.320
3,373,433
-0.05(-3.45%)
Jun 23, 2020
1.367
1.395
1.291
1.367
3,260,682
+0.05(+3.57%)
Jun 22, 2020
1.452
1.461
1.310
1.320
3,996,674
-0.09(-6.67%)
Jun 19, 2020
1.659
1.678
1.414
1.414
9,203,680
-0.18(-11.24%)
Jun 18, 2020
1.565
1.659
1.537
1.593
1,886,544
+0.03(+1.81%)
Jun 17, 2020
1.744
1.744
1.555
1.565
2,778,955
-0.19(-10.75%)
Jun 16, 2020
1.857
1.857
1.621
1.753
4,956,248
+0.14(+8.77%)
Jun 15, 2020
1.452
1.650
1.329
1.612
5,661,358
+0.19(+13.24%)
Jun 12, 2020
1.499
1.650
1.367
1.423
7,380,108
+0.12(+9.42%)
Jun 11, 2020
1.282
1.499
1.244
1.301
5,764,398
-0.19(-12.66%)
Jun 10, 2020
1.697
1.744
1.357
1.489
6,779,890
-0.19(-11.24%)
Jun 09, 2020
2.064
2.074
1.631
1.678
11,194,825
-0.87(-34.07%)
Jun 08, 2020
2.800
3.243
2.310
2.545
27,324,554
+0.65(+34.33%)
Jun 05, 2020
1.565
1.932
1.527
1.895
11,576,339
+0.48(+34.00%)
Jun 04, 2020
1.291
1.461
1.254
1.414
4,075,832
+0.11(+8.70%)
Jun 03, 2020
1.273
1.414
1.244
1.301
4,168,189
+0.08(+6.15%)
Jun 02, 2020
1.207
1.272
1.197
1.225
2,032,928
+0.01(+0.77%)
Jun 01, 2020
1.263
1.301
1.188
1.216
2,815,059
-0.04(-3.01%)
May 29, 2020
1.235
1.282
1.188
1.254
2,889,390
+0.02(+1.53%)
May 28, 2020
1.329
1.339
1.235
1.235
1,672,352
-0.09(-7.09%)
May 27, 2020
1.405
1.414
1.225
1.329
3,947,190
-0.05(-3.43%)
May 26, 2020
1.433
1.442
1.367
1.376
1,906,109
+0.02(+1.39%)
May 22, 2020
1.489
1.499
1.320
1.357
2,855,762
-0.12(-8.28%)
May 21, 2020
1.518
1.546
1.433
1.480
2,307,348
-0.07(-4.27%)
May 20, 2020
1.499
1.574
1.480
1.546
2,226,300
+0.11(+7.89%)
May 19, 2020
1.499
1.584
1.414
1.433
2,395,320
-0.08(-5.00%)
May 18, 2020
1.527
1.593
1.386
1.508
4,501,450
+0.10(+7.38%)
May 15, 2020
1.244
1.489
1.235
1.405
4,493,900
+0.22(+18.25%)
May 14, 2020
1.329
1.357
1.131
1.188
4,646,928
-0.24(-16.56%)
May 13, 2020
1.433
1.631
1.320
1.423
4,733,606
-0.12(-7.93%)
May 12, 2020
2.064
2.064
1.414
1.546
6,828,965
-0.74(-32.51%)
May 11, 2020
2.225
2.394
2.187
2.291
1,750,014
+0.06(+2.53%)
May 08, 2020
2.112
2.262
2.083
2.234
2,111,800
+0.16(+7.73%)
May 07, 2020
2.215
2.244
1.980
2.074
2,974,873
-0.10(-4.76%)
May 06, 2020
2.451
2.451
2.168
2.178
1,577,666
-0.22(-9.06%)
May 05, 2020
2.423
2.479
2.262
2.394
2,358,556
+0.14(+6.28%)
May 04, 2020
2.121
2.357
1.885
2.253
1,931,083
+0.09(+4.37%)
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
.