California Resources Corp...

50.70
-0.39 (-0.76%)
At close: Jan 28, 2025, 1:58 PM

CRC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 51.82 52.98 51.04 51.09 -1.42 -2.70% 600,188
Jan 24, 2025 53.25 53.25 52.02 52.51 -0.75 -1.41% 444,000
Jan 23, 2025 54.30 54.86 53.15 53.26 -1.00 -1.84% 800,031
Jan 22, 2025 54.50 55.06 53.97 54.26 -0.16 -0.29% 539,800
Jan 21, 2025 53.86 54.55 53.30 54.42 0.80 1.49% 972,917
Jan 17, 2025 53.92 54.27 52.82 53.62 -0.35 -0.65% 777,026
Jan 16, 2025 52.56 54.25 52.56 53.97 -0.13 -0.24% 511,300
Jan 15, 2025 54.55 54.55 53.46 54.10 0.23 0.43% 615,702
Jan 14, 2025 53.82 54.67 52.51 53.87 -0.39 -0.72% 919,000
Jan 13, 2025 53.00 54.60 52.88 54.26 1.53 2.90% 927,344
Jan 10, 2025 53.42 54.02 51.50 52.73 0.10 0.19% 1,065,400
Jan 8, 2025 51.90 52.99 51.90 52.63 0.14 0.27% 1,936,600
Jan 7, 2025 52.60 52.91 51.80 52.49 0.29 0.56% 574,721
Jan 6, 2025 52.45 53.52 51.95 52.20 0.26 0.50% 611,345
Jan 3, 2025 52.36 52.41 51.47 51.94 -0.07 -0.13% 699,024
Jan 2, 2025 52.60 53.42 51.60 52.01 0.12 0.23% 744,116
Dec 31, 2024 50.92 52.76 50.37 51.89 1.37 2.71% 1,003,975
Dec 30, 2024 50.45 51.12 50.11 50.52 0.29 0.58% 481,726
Dec 27, 2024 50.85 51.43 49.79 50.23 -0.97 -1.89% 495,778
Dec 26, 2024 51.19 51.48 50.59 51.20 -0.30 -0.58% 380,700
Dec 24, 2024 50.80 51.68 50.34 51.50 0.72 1.42% 252,048
Dec 23, 2024 51.00 51.43 50.16 50.78 0.22 0.44% 433,800
Dec 20, 2024 49.87 51.48 49.87 50.56 -0.42 -0.82% 3,533,000
Dec 19, 2024 52.28 52.94 50.65 50.98 -0.19 -0.37% 825,229
Dec 18, 2024 53.24 53.90 50.93 51.17 -2.09 -3.92% 781,656
Dec 17, 2024 53.46 53.61 52.28 53.26 -0.55 -1.02% 694,323
Dec 16, 2024 54.59 54.87 53.19 53.81 -1.11 -2.02% 552,300
Dec 13, 2024 55.38 55.56 54.48 54.92 -0.32 -0.58% 497,742
Dec 12, 2024 56.62 56.82 54.53 55.24 -1.58 -2.78% 714,000
Dec 11, 2024 55.23 57.00 55.20 56.82 1.99 3.63% 699,400
Dec 10, 2024 56.54 56.63 54.73 54.83 -1.53 -2.71% 491,700
Dec 9, 2024 54.84 57.50 54.67 56.36 2.76 5.15% 812,521
Dec 6, 2024 55.13 55.32 52.54 53.60 -1.72 -3.11% 534,747
Dec 5, 2024 55.16 56.11 54.63 55.32 0.30 0.55% 601,800
Dec 4, 2024 57.27 57.27 54.81 55.02 -2.31 -4.03% 486,050
Dec 3, 2024 57.56 57.79 56.79 57.33 -0.02 -0.03% 576,818
Dec 2, 2024 59.24 59.38 57.08 57.35 -1.81 -3.06% 637,900
Nov 29, 2024 59.02 59.24 58.54 59.16 0.69 1.18% 321,419
Nov 27, 2024 58.36 59.50 58.31 58.47 -0.09 -0.15% 400,200
Nov 26, 2024 58.50 58.60 57.30 58.56 0.51 0.88% 572,600
Nov 25, 2024 59.03 59.59 57.98 58.05 -1.54 -2.58% 789,674
Nov 22, 2024 59.43 60.08 59.37 59.59 0.01 0.02% 539,300
Nov 21, 2024 58.99 59.97 58.60 59.58 1.42 2.44% 585,115
Nov 20, 2024 57.68 58.57 57.53 58.16 0.49 0.85% 462,948
Nov 19, 2024 56.42 57.68 56.42 57.67 0.40 0.70% 357,620
Nov 18, 2024 57.27 57.92 56.65 57.27 0.70 1.24% 426,730
Nov 15, 2024 58.62 59.37 56.32 56.57 -1.84 -3.15% 595,351
Nov 14, 2024 58.11 58.66 57.51 58.41 0.93 1.62% 508,513
Nov 13, 2024 58.81 58.81 57.45 57.48 -1.03 -1.76% 618,118
Nov 12, 2024 59.24 59.95 58.39 58.51 -0.73 -1.23% 777,900

Create Price Alert on CRC

Your price alert will notify you when the stock price is above 50.70.

Add to Watchlist