California Resources Corporation (PK) (CRCQW)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1730496360 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1730409960 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1730323560 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1730237160 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1730150760 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1729891560 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1729805160 | 17.12 | 0.56 | 3.38 | 17.25 | 17.25 | 16.71 | 209856 |
| 1729718940 | 16.559999 | -0.62 | -3.61 | 16.7 | 16.7 | 15.98 | 124758 |
| 1729632300 | 17.18 | 2.68 | 18.48 | 15.4 | 17.24 | 15.4 | 220105 |
| 1729545600 | 14.5 | -1.25 | -7.94 | 15.4 | 15.4 | 14.5 | 3717 |
| 1729286400 | 15.75 | -0.45 | -2.78 | 15.7745 | 16 | 15.59 | 16530 |
| 1729200000 | 16.2 | -0.03 | -0.18 | 16.2 | 16.2 | 16.2 | 1617 |
| 1729113960 | 16.23 | 0.78 | 5.05 | 16.309999 | 16.5 | 15.93 | 10690 |
| 1729027680 | 15.45 | -1.65 | -9.65 | 15.45 | 15.45 | 15.45 | 526 |
| 1728941100 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1728681900 | 17.1 | -1.44 | -7.77 | 17.1 | 17.1 | 17.1 | 275 |
| 1728595620 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728509220 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728422820 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728336420 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728077220 | 18.54 | 1.38 | 8.04 | 17.75 | 18.54 | 17.75 | 7134 |
| 1727990760 | 17.16 | -0.35 | -2.00 | 17 | 17.38 | 17 | 805 |
| 1727904000 | 17.51 | 0 | 0.00 | 17.5 | 17.51 | 17.5 | 5107 |
| 1727818140 | 17.51 | 0.74 | 4.41 | 16.579999 | 17.51 | 16.579999 | 1144 |
| 1727731380 | 16.77 | 0.77 | 4.81 | 16 | 16.77 | 16 | 1095 |
| 1727472000 | 16 | -0.44 | -2.68 | 16 | 16 | 16 | 177 |
| 1727386200 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 100 |
| 1727299200 | 16.44 | -1.85 | -10.11 | 16.559999 | 16.559999 | 16.44 | 306 |
| 1727212800 | 18.29 | 0.89 | 5.11 | 18 | 18.5 | 17.6 | 15892 |
| 1727126940 | 17.4 | 0.52 | 3.08 | 17.4 | 18 | 17.24 | 8864 |
| 1726867200 | 16.88 | -0.4 | -2.31 | 16.88 | 16.88 | 16.88 | 1422 |
| 1726781220 | 17.28 | 0.38 | 2.25 | 17.38 | 17.4325 | 17.28 | 9017 |
| 1726694460 | 16.9 | -0.2 | -1.17 | 17.15 | 17.15 | 16.5 | 2171 |
| 1726608240 | 17.1 | 2.34 | 15.85 | 15.1 | 17.15 | 15.1 | 2135 |
| 1726521720 | 14.76 | 0.66 | 4.68 | 14.5 | 14.9 | 14.5 | 5105 |
| 1726262940 | 14.1 | 0.75 | 5.62 | 14.24 | 14.6 | 14.1 | 1003 |
| 1726176540 | 13.35 | 2.34 | 21.25 | 13.35 | 13.35 | 13.35 | 204 |
| 1726090140 | 11.01 | -0.88 | -7.40 | 11.75 | 11.75 | 11.01 | 1202 |
| 1726003500 | 11.89 | -0.56 | -4.50 | 12.25 | 12.26 | 11.82 | 1707 |
| 1725917160 | 12.45 | 0.06 | 0.48 | 12.46 | 12.46 | 12.45 | 202 |
| 1725658020 | 12.39 | -0.9 | -6.77 | 13.75 | 14 | 12.39 | 2314 |
| 1725571440 | 13.29 | -0.77 | -5.48 | 13.28 | 13.29 | 13.28 | 4007 |
| 1725485040 | 14.06 | -0.64 | -4.35 | 15.04 | 15.07 | 14.06 | 8750 |
| 1725398880 | 14.7 | -2.35 | -13.78 | 14.7 | 14.7 | 14.7 | 400 |
| 1725053340 | 17.05 | -0.33 | -1.90 | 17.05 | 17.05 | 17.05 | 143 |
| 1724966400 | 17.38 | 0.38 | 2.24 | 16.7 | 17.38 | 16.649999 | 15288 |
| 1724880540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724794140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724707740 | 17 | 1.13 | 7.12 | 16.5 | 17 | 16.5 | 1549 |
| 1724448480 | 15.87 | -0.13 | -0.81 | 16.239999 | 16.239999 | 15.52 | 2404 |
| 1724362140 | 16 | 2.45 | 18.08 | 16.02 | 16.02 | 16 | 1366 |
| 1724275200 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1724188800 | 13.55 | -1.4 | -9.36 | 14.28 | 14.28 | 13.55 | 907 |
| 1724102880 | 14.95 | 0.57 | 3.96 | 14.95 | 14.95 | 14.95 | 310 |
| 1723843740 | 14.38 | -0.3 | -2.04 | 14.1 | 14.46 | 14.1 | 2202 |
| 1723756860 | 14.68 | 1.63 | 12.49 | 15 | 15.05 | 14.6 | 2851 |
| 1723670820 | 13.05 | 0.55 | 4.40 | 13.25 | 13.447 | 13 | 3002 |
| 1723584360 | 12.5 | 0.79 | 6.75 | 11.98 | 12.5 | 11.87 | 14105 |
| 1723497900 | 11.71 | -0.66 | -5.34 | 11.624 | 12 | 11.624 | 18337 |
| 1723238400 | 12.37 | 0 | 0.00 | 12.37 | 12.37 | 12.37 | 0 |
| 1723152000 | 12.37 | 2.34 | 23.33 | 10.11 | 12.66 | 10.11 | 6271 |
| 1723065720 | 10.03 | 2.41 | 31.63 | 9.77 | 10.073 | 8.91 | 12540 |
| 1722979800 | 7.62 | -0.76 | -9.07 | 8 | 8.39 | 7.58 | 5724 |
| 1722893340 | 8.38 | -2.77 | -24.84 | 10 | 10 | 8.28 | 2610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
