California Resources Corp (CRC) Historical Stock Data
41.16 ↓0.88 (-2.09%)
As of February 2, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CRC is down -0.17% a day on average. There have been 19 days where California Resources Corp closed green and 11 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 42.27 | 42.04 | ↓$0.23 (-0.54%) | 41.03 | 42.80 | 691.44K |
| 2023-01-31 | 42.27 | 42.73 | ↑$0.46 (1.09%) | 41.37 | 42.73 | 1.04M |
| 2023-01-30 | 42.42 | 42.50 | ↑$0.08 (0.19%) | 42.29 | 43.55 | 1.07M |
| 2023-01-27 | 47.30 | 43.16 | ↓$4.14 (-8.75%) | 42.36 | 47.30 | 2.26M |
| 2023-01-26 | 47.37 | 47.83 | ↑$0.46 (0.97%) | 47.02 | 48.16 | 459.78K |
| 2023-01-25 | 46.99 | 47.04 | ↑$0.05 (0.11%) | 46.02 | 47.39 | 713.98K |
| 2023-01-24 | 46.96 | 47.20 | ↑$0.24 (0.51%) | 46.59 | 47.82 | 742.49K |
| 2023-01-23 | 47.52 | 47.19 | ↓$0.33 (-0.69%) | 46.76 | 48.19 | 747.25K |
| 2023-01-20 | 47.46 | 47.32 | ↓$0.14 (-0.29%) | 46.39 | 47.84 | 665.73K |
| 2023-01-19 | 45.16 | 46.96 | ↑$1.80 (3.99%) | 45.00 | 47.28 | 0.93M |
| 2023-01-18 | 46.49 | 45.49 | ↓$1.00 (-2.15%) | 45.45 | 47.67 | 785.47K |
| 2023-01-17 | 45.69 | 46.19 | ↑$0.50 (1.09%) | 45.67 | 46.66 | 564.59K |
| 2023-01-13 | 44.96 | 45.64 | ↑$0.68 (1.51%) | 44.30 | 45.91 | 1.50M |
| 2023-01-12 | 43.67 | 44.93 | ↑$1.26 (2.89%) | 43.46 | 45.16 | 885.17K |
| 2023-01-11 | 43.19 | 43.42 | ↑$0.23 (0.53%) | 42.81 | 43.56 | 675.99K |
| 2023-01-10 | 43.20 | 42.94 | ↓$0.26 (-0.60%) | 42.20 | 43.25 | 541.53K |
| 2023-01-09 | 42.81 | 42.99 | ↑$0.18 (0.42%) | 42.56 | 43.51 | 554.79K |
| 2023-01-06 | 41.71 | 42.08 | ↑$0.37 (0.89%) | 41.44 | 42.71 | 354.33K |
| 2023-01-05 | 40.95 | 41.06 | ↑$0.11 (0.27%) | 40.18 | 41.50 | 479.62K |
| 2023-01-04 | 40.72 | 40.95 | ↑$0.23 (0.56%) | 40.72 | 41.67 | 429.82K |
| 2023-01-03 | 43.41 | 41.47 | ↓$1.94 (-4.47%) | 41.09 | 43.97 | 580.06K |
| 2022-12-30 | 43.13 | 43.51 | ↑$0.38 (0.88%) | 42.91 | 43.57 | 382.39K |
| 2022-12-29 | 41.92 | 43.35 | ↑$1.43 (3.41%) | 41.63 | 43.48 | 331.23K |
| 2022-12-28 | 43.61 | 42.06 | ↓$1.55 (-3.55%) | 41.97 | 43.61 | 424.48K |
| 2022-12-27 | 43.64 | 43.70 | ↑$0.06 (0.14%) | 43.03 | 43.77 | 375.06K |
| 2022-12-23 | 42.24 | 43.50 | ↑$1.26 (2.98%) | 42.03 | 43.56 | 714.47K |
| 2022-12-22 | 43.17 | 41.79 | ↓$1.38 (-3.20%) | 41.16 | 43.17 | 750.99K |
| 2022-12-21 | 43.40 | 43.26 | ↓$0.14 (-0.32%) | 42.66 | 43.55 | 423.58K |
| 2022-12-20 | 41.87 | 42.38 | ↑$0.51 (1.22%) | 41.71 | 42.84 | 322.67K |
| 2022-12-19 | 43.94 | 42.11 | ↓$1.83 (-4.16%) | 41.80 | 44.14 | 522.41K |
Create an account or log in to view more rows.
$CRC R-E-L-A-X Green is coming
$CRC i need more
$CRC Waiting waiting waiting — you know for what !!! Announcement!!!
$CRC When in doubt...
$CRC oversold! Buy the dip
$CRC we going up from here
$CRC Reinvest your dividends
$CRC bear trap?
$CRC hello
please hold.
$CRC coming now