California Resources Corp (CRC) Historical Stock Data
50.56 ↓0.42 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRC is down -0.59% a day on average. There have been 15 days where California Resources Corp closed green and 15 days where CRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.87 | 50.56 | ↑$0.69 (1.38%) | 49.87 | 51.48 | 3.53M |
| 2024-12-19 | 52.28 | 50.98 | ↓$1.30 (-2.49%) | 50.65 | 52.94 | 825.23K |
| 2024-12-18 | 53.24 | 51.17 | ↓$2.07 (-3.89%) | 50.93 | 53.90 | 781.66K |
| 2024-12-17 | 53.46 | 53.26 | ↓$0.20 (-0.37%) | 52.28 | 53.61 | 694.32K |
| 2024-12-16 | 54.59 | 53.81 | ↓$0.78 (-1.43%) | 53.19 | 54.87 | 552.30K |
| 2024-12-13 | 55.38 | 54.92 | ↓$0.46 (-0.83%) | 54.48 | 55.56 | 497.74K |
| 2024-12-12 | 56.62 | 55.24 | ↓$1.38 (-2.44%) | 54.53 | 56.82 | 713.95K |
| 2024-12-11 | 55.23 | 56.82 | ↑$1.59 (2.88%) | 55.20 | 57.00 | 699.37K |
| 2024-12-10 | 56.54 | 54.83 | ↓$1.71 (-3.02%) | 54.73 | 56.63 | 491.68K |
| 2024-12-09 | 54.84 | 56.36 | ↑$1.52 (2.77%) | 54.67 | 57.50 | 812.52K |
| 2024-12-06 | 55.13 | 53.60 | ↓$1.53 (-2.78%) | 52.54 | 55.32 | 534.75K |
| 2024-12-05 | 55.16 | 55.32 | ↑$0.16 (0.29%) | 54.63 | 56.11 | 601.78K |
| 2024-12-04 | 57.27 | 55.02 | ↓$2.25 (-3.93%) | 54.81 | 57.27 | 486K |
| 2024-12-03 | 57.56 | 57.33 | ↓$0.23 (-0.40%) | 56.79 | 57.79 | 576.82K |
| 2024-12-02 | 59.24 | 57.35 | ↓$1.89 (-3.19%) | 57.08 | 59.38 | 637.88K |
| 2024-11-29 | 59.02 | 59.16 | ↑$0.14 (0.24%) | 58.54 | 59.24 | 321.42K |
| 2024-11-27 | 58.36 | 58.47 | ↑$0.11 (0.19%) | 58.31 | 59.50 | 400.17K |
| 2024-11-26 | 58.50 | 58.56 | ↑$0.06 (0.10%) | 57.30 | 58.60 | 572.57K |
| 2024-11-25 | 59.03 | 58.05 | ↓$0.98 (-1.66%) | 57.98 | 59.59 | 789.67K |
| 2024-11-22 | 59.43 | 59.59 | ↑$0.16 (0.27%) | 59.37 | 60.08 | 539.26K |
| 2024-11-21 | 58.99 | 59.58 | ↑$0.59 (1.00%) | 58.60 | 59.97 | 585.12K |
| 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 |
Create an account or log in to view more rows.
$CRC I still don’t wanna buy it
$CRC GET IN mofos!!!
$CRC diamond balls
$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