California Resources Corp (CRC) Historical Stock Data
58.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRC is up 0.28% a day on average. There have been 18 days where California Resources Corp closed green and 12 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 57.68 | 58.16 | ↑$0.48 (0.83%) | 57.53 | 58.57 | 462.95K |
| 2024-11-19 | 56.42 | 57.67 | ↑$1.25 (2.22%) | 56.42 | 57.68 | 357.62K |
| 2024-11-18 | 57.27 | 57.27 | ↑$0.00 (0.00%) | 56.65 | 57.92 | 426.73K |
| 2024-11-15 | 58.62 | 56.57 | ↓$2.05 (-3.50%) | 56.32 | 59.37 | 594.11K |
| 2024-11-14 | 58.11 | 58.41 | ↑$0.30 (0.52%) | 57.51 | 58.66 | 508.09K |
| 2024-11-13 | 58.81 | 57.48 | ↓$1.33 (-2.26%) | 57.45 | 58.81 | 618.12K |
| 2024-11-12 | 59.24 | 58.51 | ↓$0.73 (-1.23%) | 58.39 | 59.95 | 775.72K |
| 2024-11-11 | 57.78 | 59.24 | ↑$1.46 (2.53%) | 57.09 | 59.43 | 890.28K |
| 2024-11-08 | 56.59 | 56.93 | ↑$0.34 (0.60%) | 55.76 | 56.97 | 757.76K |
| 2024-11-07 | 56.16 | 56.57 | ↑$0.41 (0.73%) | 55.89 | 57.04 | 1.04M |
| 2024-11-06 | 55.75 | 56.85 | ↑$1.10 (1.97%) | 55.16 | 60.41 | 2.12M |
| 2024-11-05 | 52.76 | 53.96 | ↑$1.20 (2.27%) | 52.59 | 53.99 | 617.52K |
| 2024-11-04 | 52.40 | 52.86 | ↑$0.46 (0.88%) | 52.16 | 53.05 | 446.43K |
| 2024-11-01 | 52.38 | 51.93 | ↓$0.45 (-0.86%) | 51.65 | 52.89 | 422.76K |
| 2024-10-31 | 52.71 | 51.97 | ↓$0.74 (-1.40%) | 51.90 | 52.87 | 599.63K |
| 2024-10-30 | 52.06 | 52.32 | ↑$0.26 (0.50%) | 52.06 | 52.98 | 418.85K |
| 2024-10-29 | 51.69 | 52.09 | ↑$0.40 (0.77%) | 51.65 | 52.59 | 360.69K |
| 2024-10-28 | 51.09 | 52.40 | ↑$1.31 (2.56%) | 50.69 | 52.47 | 467.55K |
| 2024-10-25 | 53.44 | 52.44 | ↓$1.00 (-1.87%) | 52.36 | 53.63 | 540.82K |
| 2024-10-24 | 53.53 | 53.15 | ↓$0.38 (-0.71%) | 52.78 | 53.69 | 596.38K |
| 2024-10-23 | 53.08 | 52.58 | ↓$0.50 (-0.94%) | 52.01 | 53.42 | 513.90K |
| 2024-10-22 | 51.25 | 53.46 | ↑$2.21 (4.31%) | 50.89 | 53.53 | 0.98M |
| 2024-10-21 | 51.93 | 50.41 | ↓$1.52 (-2.93%) | 50.26 | 51.93 | 570.17K |
| 2024-10-18 | 52.20 | 51.28 | ↓$0.92 (-1.76%) | 51.25 | 52.20 | 621.01K |
| 2024-10-17 | 52.05 | 52.32 | ↑$0.27 (0.52%) | 51.17 | 52.34 | 635.04K |
| 2024-10-16 | 52.07 | 51.90 | ↓$0.17 (-0.33%) | 51.80 | 52.88 | 1.17M |
| 2024-10-15 | 51.31 | 51.03 | ↓$0.28 (-0.55%) | 50.63 | 51.68 | 530.48K |
| 2024-10-14 | 52.77 | 53.12 | ↑$0.35 (0.66%) | 52.42 | 53.22 | 403.91K |
| 2024-10-11 | 51.57 | 53.69 | ↑$2.12 (4.11%) | 51.54 | 54.11 | 788.01K |
| 2024-10-10 | 51.40 | 51.84 | ↑$0.44 (0.86%) | 51.16 | 51.98 | 458.63K |
Create an account or log in to view more rows.
$CRC MACD turned bullish
$CRC we want higher!!!
$CRC rip and dip today bulls
$CRC Let it go...
$CRC gets me every time lol
$CRC just waiting to short this bad boy.
$CRC buy bitches
$CRC swing puts
$CRC Who’s still buying calls?
$CRC out of the way