California Resources Historical Data - CRC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
California Resources Corporation New CRC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.47 5.73% 8.67 8.95 8.23 8.26 8.20 19:59:41
more quote information »

CRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.978.987.90178.251,715,876-0.30-3.34%
1 Month8.0210.284.687.974,306,7740.658.1%
3 Months9.4116.324.689.333,893,914-0.74-7.86%
6 Months19.6422.494.6811.703,004,287-10.97-55.86%
1 Year23.6730.184.6815.942,671,383-15.00-63.37%
3 Years12.9250.344.6819.072,091,329-4.25-32.89%
5 Years7.5750.340.28098.674,305,1151.1014.53%

CRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 8.67 0.52 6.38% 8.26 8.95 8.23 2,670,858
Nov 14 2019 8.15 0.13 1.62% 8.11 8.262 8.01 1,834,795
Nov 13 2019 8.02 -0.11 -1.35% 7.95 8.34 7.9017 1,551,458
Nov 12 2019 8.13 -0.03 -0.37% 8.24 8.48 7.95 1,743,184
Nov 11 2019 8.16 -0.60 -6.85% 8.46 8.81 8.15 1,716,365
Nov 08 2019 8.76 0.06 0.69% 8.97 8.98 8.48 1,733,579
Nov 07 2019 8.70 0.12 1.4% 9.21 9.30 8.61 2,562,478
Nov 06 2019 8.58 -0.62 -6.74% 9.11 9.30 8.23 3,296,099
Nov 05 2019 9.20 -0.35 -3.66% 9.77 10.28 8.86 7,492,034
Nov 04 2019 9.55 1.29 15.62% 8.78 9.97 8.45 9,206,354
Nov 01 2019 8.26 1.76 27.08% 7.26 8.45 6.20 18,531,228
Oct 31 2019 6.50 0.47 7.79% 5.91 6.58 4.68 11,664,998
Oct 30 2019 6.03 -1.28 -17.51% 7.36 7.38 5.81 6,184,187
Oct 29 2019 7.31 0.01 0.14% 7.15 7.49 7.15 2,114,664
Oct 28 2019 7.30 -0.32 -4.2% 7.65 7.8499 7.27 2,055,653
Oct 25 2019 7.62 0.23 3.11% 7.40 7.75 7.29 1,971,127
Oct 24 2019 7.39 -0.59 -7.39% 8.09 8.18 7.39 2,931,896
Oct 23 2019 7.98 -0.09 -1.12% 7.99 8.3735 7.81 1,860,665
Oct 22 2019 8.07 0.18 2.28% 7.91 8.24 7.60 2,590,837
Oct 21 2019 7.89 0.34 4.5% 7.48 7.90 7.4029 2,043,254
Oct 18 2019 7.55 -0.47 -5.86% 8.02 8.15 7.50 3,050,623
Oct 17 2019 8.02 0.22 2.82% 7.85 8.13 7.415 3,093,337
Oct 16 2019 7.80 -0.34 -4.18% 8.03 8.29 7.67 2,820,936
See More Historical Prices »


Your Recent History
NYSE
CRC
California..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.