California Resources Corporation (1CLD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 4 | 50 | 52.5 | 50 | 50 | 50 | DE |
| 4 | 3.6 | 7.43801652893 | 48.4 | 52.5 | 48.4 | 61 | 50.72117264 | DE |
| 12 | 4.4 | 9.24369747899 | 47.6 | 58 | 47.6 | 81 | 50.9016338 | DE |
| 26 | 5 | 10.6382978723 | 47 | 58 | 40.799999 | 107 | 48.60360739 | DE |
| 52 | 2 | 4 | 50 | 58 | 40.799999 | 118 | 48.51802126 | DE |
| 156 | 2 | 4 | 50 | 58 | 40.799999 | 118 | 48.51802126 | DE |
| 260 | 2 | 4 | 50 | 58 | 40.799999 | 118 | 48.51802126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 52 | 2 | 4.00 | 52.5 | 52.5 | 52 | 165 |
| 1736458020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736371620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1736285220 | 50 | -1 | -1.96 | 50 | 50 | 50 | 50 |
| 1736198820 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1735939620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1735853220 | 51 | 2.4 | 4.94 | 50 | 51 | 50 | 238 |
| 1735594020 | 48.6 | -0.6 | -1.22 | 48.6 | 48.6 | 48.6 | 1 |
| 1735334820 | 49.2 | 0.8 | 1.65 | 49.2 | 49.2 | 49.2 | 17 |
| 1734989220 | 48.4 | -4.6 | -8.68 | 48.4 | 48.4 | 48.4 | 1 |
| 1734730020 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734643620 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734557220 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734470820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734384420 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734125220 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1734038820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1733952420 | 53 | -0.5 | -0.93 | 53 | 53 | 53 | 92 |
| 1733866020 | 53.5 | 1.5 | 2.88 | 53.5 | 53.5 | 53.5 | 89 |
| 1733779620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1733520420 | 52 | -3.5 | -6.31 | 52 | 52 | 52 | 33 |
| 1733434020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733347620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733261220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733174820 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732915620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732829220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732742820 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732656420 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732570020 | 55.5 | -2.5 | -4.31 | 57 | 57 | 55.5 | 118 |
| 1732310820 | 58 | 1.5 | 2.65 | 58 | 58 | 58 | 10 |
| 1732224420 | 56.5 | 2.5 | 4.63 | 56.5 | 56.5 | 56.5 | 3 |
| 1732138020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732051620 | 54 | -0.5 | -0.92 | 54 | 54 | 54 | 12 |
| 1731965220 | 54.5 | -1 | -1.80 | 54.5 | 54.5 | 54.5 | 7 |
| 1731705960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1731619560 | 55.5 | 3 | 5.71 | 55.5 | 55.5 | 55.5 | 145 |
| 1731533220 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731446820 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1731360420 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.5 | 10 |
| 1731101160 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1731014760 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1730928360 | 51.5 | 2.5 | 5.10 | 51.5 | 51.5 | 51.5 | 70 |
| 1730841960 | 49 | 0.2 | 0.41 | 49 | 49 | 49 | 47 |
| 1730755560 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1730496360 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1730409960 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1730323560 | 48.8 | -0.6 | -1.21 | 48.4 | 48.8 | 48.4 | 165 |
| 1730233560 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1730147160 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729887960 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1729801560 | 49.4 | 0 | 0.00 | 49.8 | 49.8 | 49.4 | 350 |
| 1729715160 | 49.4 | 1.6 | 3.35 | 49.4 | 49.4 | 49.4 | 89 |
| 1729628760 | 47.8 | 0.2 | 0.42 | 47.8 | 47.8 | 47.8 | 128 |
| 1729542360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1729283160 | 47.6 | -0.4 | -0.83 | 47.6 | 47.6 | 47.6 | 100 |
| 1729196760 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1729110360 | 48 | 0.4 | 0.84 | 47 | 48 | 47 | 360 |
| 1729023960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728937560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1728678360 | 47.6 | -2.9 | -5.74 | 47.6 | 47.6 | 47.6 | 208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
