California Resources Corporation (1CLD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.408163265306 | 49 | 49 | 48.8 | 3 | 49 | DE |
| 4 | 5.4 | 12.4423963134 | 43.4 | 49 | 43.4 | 101 | 44.62716049 | DE |
| 12 | -3.2 | -6.15384615385 | 52 | 52 | 43.4 | 146 | 48.88004972 | DE |
| 26 | -1.2 | -2.4 | 50 | 52 | 43.4 | 139 | 48.60102584 | DE |
| 52 | -1.2 | -2.4 | 50 | 52 | 43.4 | 139 | 48.60102584 | DE |
| 156 | -1.2 | -2.4 | 50 | 52 | 43.4 | 139 | 48.60102584 | DE |
| 260 | -1.2 | -2.4 | 50 | 52 | 43.4 | 139 | 48.60102584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 49 | 2.2 | 4.70 | 49 | 49 | 49 | 3 |
| 1719951960 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719865560 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719606360 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719519960 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719433560 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719347160 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719260760 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719001560 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1718915160 | 46.8 | 3 | 6.85 | 46.8 | 46.8 | 46.8 | 125 |
| 1718828820 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718742420 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718656020 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718396820 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718310420 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718224020 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1718137620 | 43.8 | -0.4 | -0.90 | 43.8 | 43.8 | 43.8 | 138 |
| 1718051220 | 44.2 | 0.8 | 1.84 | 44.2 | 44.2 | 44.2 | 137 |
| 1717792020 | 43.4 | -0.6 | -1.36 | 43.4 | 43.4 | 43.4 | 139 |
| 1717705620 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717619220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717532820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717446420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717187220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717100820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717014420 | 44 | -1.6 | -3.51 | 44 | 44 | 44 | 137 |
| 1716928020 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716841620 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716582420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716496020 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716409620 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716323220 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1716236820 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715977620 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715891220 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715804820 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715718420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715632020 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715372820 | 45.6 | -3 | -6.17 | 45.6 | 45.6 | 45.6 | 3 |
| 1715286420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1715200020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1715113620 | 48.6 | -3.4 | -6.54 | 48.6 | 48.6 | 48.6 | 122 |
| 1715027220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714768020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714681620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714508820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714422420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1714163220 | 52 | 1.5 | 2.97 | 52 | 52 | 52 | 116 |
| 1714076760 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1713990360 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1713903960 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1713817560 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 117 |
| 1713558420 | 50.5 | -1.5 | -2.88 | 50 | 50.5 | 50 | 219 |
| 1713472020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713385620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713299220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1713212820 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 490 |
| 1712953560 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1712867160 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1712780760 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1712694360 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1712607960 | 51.5 | 1.7 | 3.41 | 51.5 | 51.5 | 51.5 | 3 |
| 1712296800 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1712210400 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
