California Resources Corp (CRC) Historical Stock Data
53.69 ↓0.12 (-0.22%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRC is down -0.19% a day on average. There have been 16 days where California Resources Corp closed green and 14 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 54.28 | 53.69 | ↓$0.59 (-1.09%) | 53.59 | 54.77 | 427.14K |
| 2024-04-17 | 55.09 | 53.81 | ↓$1.28 (-2.32%) | 53.65 | 55.48 | 510.73K |
| 2024-04-16 | 54.62 | 55.13 | ↑$0.51 (0.93%) | 54.00 | 55.50 | 464.76K |
| 2024-04-15 | 55.78 | 55.00 | ↓$0.78 (-1.40%) | 54.53 | 56.16 | 522.41K |
| 2024-04-12 | 57.24 | 55.79 | ↓$1.45 (-2.53%) | 55.28 | 57.89 | 517.41K |
| 2024-04-11 | 56.92 | 56.54 | ↓$0.38 (-0.67%) | 56.18 | 57.13 | 599.45K |
| 2024-04-10 | 56.03 | 56.94 | ↑$0.91 (1.62%) | 55.93 | 57.05 | 824.13K |
| 2024-04-09 | 56.07 | 56.66 | ↑$0.59 (1.05%) | 55.71 | 56.70 | 647.39K |
| 2024-04-08 | 54.77 | 55.72 | ↑$0.95 (1.73%) | 54.61 | 56.03 | 578.21K |
| 2024-04-05 | 54.60 | 54.77 | ↑$0.17 (0.31%) | 53.99 | 55.00 | 864.76K |
| 2024-04-04 | 53.68 | 54.18 | ↑$0.50 (0.93%) | 53.68 | 54.82 | 597.83K |
| 2024-04-03 | 53.45 | 53.69 | ↑$0.24 (0.45%) | 53.22 | 53.78 | 612.65K |
| 2024-04-02 | 54.01 | 53.28 | ↓$0.73 (-1.35%) | 52.67 | 54.22 | 0.97M |
| 2024-04-01 | 55.58 | 53.83 | ↓$1.75 (-3.15%) | 53.76 | 55.58 | 574.89K |
| 2024-03-28 | 55.13 | 55.10 | ↓$0.03 (-0.05%) | 54.64 | 55.63 | 771.11K |
| 2024-03-27 | 53.25 | 54.93 | ↑$1.68 (3.15%) | 53.25 | 55.03 | 521.70K |
| 2024-03-26 | 54.30 | 53.27 | ↓$1.03 (-1.90%) | 53.05 | 54.58 | 798.22K |
| 2024-03-25 | 53.32 | 53.99 | ↑$0.67 (1.26%) | 53.32 | 54.64 | 612.94K |
| 2024-03-22 | 55.63 | 53.06 | ↓$2.57 (-4.62%) | 52.91 | 55.63 | 0.94M |
| 2024-03-21 | 56.31 | 56.08 | ↓$0.23 (-0.41%) | 55.90 | 56.87 | 681.10K |
| 2024-03-20 | 54.56 | 56.16 | ↑$1.60 (2.93%) | 54.16 | 56.22 | 669.26K |
| 2024-03-19 | 53.82 | 54.69 | ↑$0.87 (1.62%) | 53.82 | 55.00 | 673.13K |
| 2024-03-18 | 53.95 | 53.84 | ↓$0.11 (-0.20%) | 53.16 | 54.32 | 805.08K |
| 2024-03-15 | 53.91 | 53.98 | ↑$0.07 (0.13%) | 53.47 | 55.10 | 7.71M |
| 2024-03-14 | 53.52 | 54.02 | ↑$0.50 (0.93%) | 53.12 | 54.20 | 1.26M |
| 2024-03-13 | 52.11 | 53.02 | ↑$0.91 (1.75%) | 52.11 | 53.69 | 1.63M |
| 2024-03-12 | 51.83 | 52.09 | ↑$0.26 (0.50%) | 51.34 | 52.36 | 1.52M |
| 2024-03-11 | 49.27 | 51.95 | ↑$2.68 (5.44%) | 49.23 | 52.06 | 3.10M |
| 2024-03-08 | 49.43 | 48.34 | ↓$1.09 (-2.21%) | 45.11 | 50.05 | 4.19M |
| 2024-03-07 | 53.35 | 48.85 | ↓$4.50 (-8.43%) | 48.16 | 54.15 | 2.46M |
Create an account or log in to view more rows.
$CRC swing puts
$CRC Who’s still buying calls?
$CRC out of the way
$CRC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CRC day trade is ok to buy here but sell later
$CRC love cooking these little bears on here
$CRC good times
$CRC LETS GOOOOOOOO!!!!!!!
$CRC Don't like that...
$CRC Algorithms are playing games