Dark

CRC
California Resources Corporation
stock NYSE

At Close

Jul 2, 2025 3:59:54 PM EDT

46.78USD+1.453%(+0.67)969,043

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.11)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

46.80USD+0.043%(+0.02)2,795

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	46.630	46.9500	45.8050	46.80	+1.496%	969,043	0.000%
2025-07-01	45.680	47.0500	45.2950	46.11	+0.963%	1,687,020	+1.496%
2025-06-30	45.660	45.9700	45.0100	45.67	0.000%	1,092,972	+2.474%
2025-06-27	45.680	45.8800	45.0500	45.67	-0.022%	2,097,803	+2.474%
2025-06-26	45.180	45.7100	44.8650	45.68	+1.466%	453,975	+2.452%
2025-06-25	45.480	45.6800	44.9200	45.02	-1.553%	494,255	+3.954%
2025-06-24	45.490	46.2250	45.1000	45.73	-1.316%	678,342	+2.340%
2025-06-23	47.940	47.9429	46.0100	46.34	-0.579%	1,054,758	+0.993%
2025-06-20	46.290	46.6900	45.5700	46.61	+1.216%	2,583,732	+0.408%
2025-06-18	47.160	47.5000	45.7000	46.05	-2.209%	906,307	+1.629%
2025-06-17	47.620	47.9229	46.6650	47.09	-0.021%	803,259	-0.616%
2025-06-16	46.790	47.1900	46.0550	47.10	-0.360%	598,725	-0.637%
2025-06-13	47.505	48.0500	46.2000	47.27	+2.183%	911,607	-0.994%
2025-06-12	45.870	46.2600	45.5000	46.26	+0.108%	519,026	+1.167%
2025-06-11	45.720	46.6300	45.4100	46.21	+1.919%	766,740	+1.277%
2025-06-10	45.470	46.1200	44.9066	45.34	+1.296%	828,732	+3.220%
2025-06-09	45.240	45.2400	44.3300	44.76	+0.269%	654,776	+4.558%
2025-06-06	44.630	45.1650	44.2600	44.64	+1.478%	691,074	+4.839%
2025-06-05	44.530	44.5300	43.7500	43.99	-0.677%	763,886	+6.388%
2025-06-04	45.580	46.1100	44.2300	44.29	-3.022%	610,644	+5.667%
2025-06-03	44.640	46.3100	44.4500	45.67	+1.511%	1,384,018	+2.474%
2025-06-02	45.540	45.5400	44.4500	44.99	+1.856%	1,803,093	+4.023%
2025-05-30	43.010	44.3800	42.8020	44.17	+3.467%	1,852,282	+5.954%
2025-05-29	42.650	42.8800	42.2000	42.69	+0.423%	524,715	+9.628%
2025-05-28	43.020	43.0800	42.3900	42.51	-0.422%	582,751	+10.092%
2025-05-27	42.440	42.8300	41.8750	42.69	+1.426%	749,955	+9.628%
2025-05-23	41.130	42.2600	41.1300	42.09	-0.379%	441,794	+11.190%
2025-05-22	41.890	42.4800	41.4500	42.25	-0.377%	628,305	+10.769%
2025-05-21	43.070	43.4000	42.3700	42.41	-2.191%	930,250	+10.351%
2025-05-20	43.360	43.8800	43.1600	43.36	+0.370%	1,377,929	+7.934%
2025-05-19	42.200	43.2550	41.6450	43.20	+1.408%	1,168,440	+8.333%
2025-05-16	43.200	43.2000	42.3900	42.60	-1.297%	508,897	+9.859%
2025-05-15	42.740	43.1700	42.2200	43.16	-1.416%	549,252	+8.434%
2025-05-14	43.440	44.1000	43.3400	43.78	-0.046%	807,158	+6.898%
2025-05-13	42.230	44.1100	42.1450	43.80	+3.890%	1,108,875	+6.849%
2025-05-12	43.230	43.4400	41.6100	42.16	+3.894%	1,110,562	+11.006%
2025-05-09	41.320	41.6095	40.1800	40.58	-0.319%	933,029	+15.328%
2025-05-08	39.290	41.1200	38.9600	40.71	+5.823%	923,796	+14.959%
2025-05-07	37.290	38.5700	35.9300	38.47	+8.336%	1,941,741	+21.653%
2025-05-06	35.210	36.0200	35.0400	35.51	+1.631%	650,174	+31.794%
2025-05-05	35.580	35.8232	34.8650	34.94	-3.534%	725,534	+33.944%
2025-05-02	35.930	36.4700	35.1050	36.22	+2.287%	587,945	+29.210%
2025-05-01	34.320	35.7000	34.3200	35.41	+2.608%	569,443	+32.166%
2025-04-30	34.570	35.1500	34.0900	34.51	-2.016%	852,781	+35.613%
2025-04-29	35.130	35.5600	34.8500	35.22	-1.455%	501,355	+32.879%
2025-04-28	35.410	35.9350	35.2550	35.74	+0.337%	648,250	+30.946%
2025-04-25	34.830	35.8800	34.8300	35.62	+0.735%	884,172	+31.387%
2025-04-24	35.130	35.7000	34.6277	35.36	+1.405%	621,020	+32.353%
2025-04-23	35.670	36.2150	34.5600	34.87	-0.343%	632,207	+34.213%
2025-04-22	35.140	35.4600	34.5500	34.99	+1.952%	735,180	+33.753%
2025-04-21	35.200	35.3900	33.8500	34.32	-3.812%	739,604	+36.364%
2025-04-17	35.030	36.0800	35.0300	35.68	+3.032%	528,667	+31.166%
2025-04-16	34.370	35.3900	34.3700	34.63	+0.610%	476,460	+35.143%
2025-04-15	34.120	34.7400	34.0869	34.42	+0.087%	727,439	+35.967%
2025-04-14	35.440	35.4400	33.6900	34.39	+0.175%	679,609	+36.086%
2025-04-11	33.700	34.4750	32.4750	34.33	+2.508%	875,815	+36.324%
2025-04-10	34.800	35.1450	32.7350	33.49	-8.171%	855,503	+39.743%
2025-04-09	31.750	37.1700	30.9700	36.47	+12.562%	1,352,688	+28.325%
2025-04-08	35.020	35.1850	31.8200	32.40	-5.319%	1,268,865	+44.444%
2025-04-07	32.830	35.9600	32.3300	34.22	-1.751%	1,313,050	+36.762%
2025-04-04	38.980	38.9800	34.4300	34.83	-14.170%	1,547,552	+34.367%
2025-04-03	42.360	42.8300	40.3000	40.58	-11.067%	618,996	+15.328%
2025-04-02	44.540	45.6500	44.4300	45.63	+0.706%	803,593	+2.564%
2025-04-01	43.850	45.3800	43.5000	45.31	+3.048%	1,024,734	+3.288%
2025-03-31	43.690	44.2550	43.1303	43.97	+0.319%	786,361	+6.436%
2025-03-28	43.980	44.2100	43.3100	43.83	-0.927%	898,592	+6.776%
2025-03-27	44.320	44.5600	43.4450	44.24	-0.607%	759,891	+5.787%
2025-03-26	44.390	45.5147	44.2200	44.51	+1.182%	539,143	+5.145%
2025-03-25	43.970	44.5150	43.8100	43.99	-0.114%	649,945	+6.388%
2025-03-24	44.540	44.5800	43.6100	44.04	+0.640%	798,649	+6.267%
2025-03-21	44.200	44.5200	43.3700	43.76	-1.486%	11,620,405	+6.947%
2025-03-20	44.260	45.2250	44.0400	44.42	-0.892%	999,401	+5.358%
2025-03-19	43.620	45.2300	43.6200	44.82	+2.916%	999,803	+4.418%
2025-03-18	43.500	43.8700	42.9600	43.55	+0.880%	1,115,292	+7.463%
2025-03-17	43.340	43.5400	42.6900	43.17	-0.986%	1,905,064	+8.409%
2025-03-14	42.600	43.6600	42.4500	43.60	+3.686%	770,669	+7.339%
2025-03-13	42.280	43.6500	41.5700	42.05	-1.407%	809,005	+11.296%
2025-03-12	42.800	43.9600	42.6100	42.65	-0.583%	1,096,835	+9.730%
2025-03-11	41.860	43.3700	41.8600	42.90	+3.299%	1,233,025	+9.091%
2025-03-10	41.150	42.2200	41.0392	41.53	+0.096%	957,719	+12.690%
2025-03-07	41.870	42.3643	40.9900	41.49	+1.269%	850,556	+12.798%
2025-03-06	39.800	41.4300	39.5100	40.97	+1.738%	1,073,759	+14.230%
2025-03-05	38.170	40.6000	38.1700	40.27	+2.808%	1,260,274	+16.216%
2025-03-04	39.320	39.6100	38.0187	39.17	-1.410%	1,372,171	+19.479%
2025-03-03	45.840	45.8400	39.1700	39.73	-10.959%	1,623,644	+17.795%
2025-02-28	44.260	44.6700	43.8200	44.62	-0.134%	699,243	+4.886%
2025-02-27	45.140	45.4500	44.5100	44.68	-1.107%	677,005	+4.745%
2025-02-26	45.520	45.7000	44.7100	45.18	-0.747%	528,424	+3.586%
2025-02-25	46.500	47.0300	45.1800	45.52	-2.150%	701,042	+2.812%
2025-02-24	47.450	47.6400	46.5200	46.52	-1.753%	570,937	+0.602%
2025-02-21	48.890	48.8900	47.2400	47.35	-2.932%	708,572	-1.162%
2025-02-20	48.390	48.9700	48.0800	48.78	+0.185%	490,676	-4.059%
2025-02-19	48.240	49.1200	48.0900	48.69	+0.933%	646,395	-3.882%
2025-02-18	48.440	48.5000	47.1000	48.24	+0.021%	832,102	-2.985%
2025-02-14	46.610	48.4150	46.4747	48.23	+4.191%	915,614	-2.965%
2025-02-13	45.940	46.3900	45.2500	46.29	+1.092%	554,357	+1.102%
2025-02-12	47.660	47.7800	45.7700	45.79	-5.020%	550,405	+2.206%
2025-02-11	48.800	49.2100	48.1500	48.21	-0.741%	409,687	-2.925%
2025-02-10	47.680	48.5900	47.3900	48.57	+3.473%	703,374	-3.644%
2025-02-07	48.260	48.2900	46.8600	46.94	-2.106%	480,465	-0.298%
2025-02-06	48.360	48.3650	47.4900	47.95	-0.436%	536,974	-2.398%
2025-02-05	48.790	48.8200	47.7400	48.16	-0.844%	572,340	-2.824%
2025-02-04	47.890	49.2650	47.8700	48.57	+0.082%	511,246	-3.644%
2025-02-03	49.540	49.9700	48.4000	48.53	-1.362%	494,642	-3.565%
2025-01-31	50.940	51.0200	48.7900	49.20	-3.567%	767,657	-4.878%
2025-01-30	51.510	51.5500	50.5200	51.02	+0.039%	330,551	-8.271%
2025-01-29	50.800	51.5014	50.6991	51.00	-0.176%	423,363	-8.235%
2025-01-28	51.030	51.8300	50.2400	51.09	0.000%	402,488	-8.397%
2025-01-27	51.820	52.9800	51.0400	51.09	-2.704%	590,416	-8.397%
2025-01-24	53.250	53.2500	52.0200	52.51	-1.408%	377,517	-10.874%
2025-01-23	54.300	54.8600	53.1500	53.26	-1.843%	706,064	-12.129%
2025-01-22	54.500	55.0600	53.9700	54.26	-0.294%	498,463	-13.749%
2025-01-21	53.860	54.5500	53.2975	54.42	+1.492%	960,407	-14.002%
2025-01-17	53.920	54.2650	52.8200	53.62	-0.649%	723,418	-12.719%
2025-01-16	52.560	54.2500	52.5600	53.97	-0.240%	437,843	-13.285%
2025-01-15	54.550	54.5500	53.4550	54.10	+0.427%	603,136	-13.494%
2025-01-14	53.820	54.6700	52.5100	53.87	-0.719%	806,545	-13.124%
2025-01-13	53.000	54.6000	52.8750	54.26	+2.902%	816,515	-13.749%
2025-01-10	53.420	54.0200	51.5000	52.73	+0.190%	1,032,174	-11.246%
2025-01-08	51.900	52.9900	51.9000	52.63	+0.267%	1,924,240	-11.077%
2025-01-07	52.600	52.9100	51.8000	52.49	+0.556%	542,367	-10.840%
2025-01-06	52.450	53.5200	51.9450	52.20	+0.501%	573,481	-10.345%
2025-01-03	52.360	52.4100	51.4700	51.94	-0.135%	477,640	-9.896%
2025-01-02	52.600	53.4200	51.6000	52.01	+0.231%	721,131	-10.017%
2024-12-31	50.920	52.7600	50.3678	51.89	+2.712%	978,319	-9.809%
2024-12-30	50.450	51.1200	50.1100	50.52	+0.577%	459,298	-7.363%
2024-12-27	50.850	51.4250	49.7900	50.23	-1.895%	482,238	-6.829%
2024-12-26	51.190	51.4750	50.5928	51.20	-0.583%	366,759	-8.594%
2024-12-24	50.800	51.6800	50.3400	51.50	+1.418%	250,821	-9.126%
2024-12-23	51.000	51.4300	50.1600	50.78	+0.435%	419,979	-7.838%
2024-12-20	49.870	51.4825	49.8700	50.56	-0.824%	2,670,353	-7.437%
2024-12-19	52.280	52.9400	50.6500	50.98	-0.371%	806,567	-8.199%
2024-12-18	53.240	53.9000	50.9300	51.17	-3.924%	760,657	-8.540%
2024-12-17	53.460	53.6100	52.2840	53.26	-1.022%	679,603	-12.129%
2024-12-16	54.590	54.8700	53.1900	53.81	-2.021%	543,900	-13.027%
2024-12-13	55.380	55.5600	54.4800	54.92	-0.579%	432,410	-14.785%
2024-12-12	56.620	56.8200	54.5300	55.24	-2.781%	680,305	-15.279%
2024-12-11	55.230	57.0000	55.2000	56.82	+3.629%	674,316	-17.635%
2024-12-10	56.540	56.6300	54.7250	54.83	-2.715%	455,764	-14.645%
2024-12-09	54.840	57.5000	54.6700	56.36	+5.149%	793,026	-16.962%
2024-12-06	55.130	55.3200	52.5350	53.60	-3.109%	524,588	-12.687%
2024-12-05	55.160	56.1050	54.6300	55.32	+0.545%	571,345	-15.401%
2024-12-04	57.270	57.2700	54.8100	55.02	-4.029%	463,451	-14.940%
2024-12-03	57.560	57.7900	56.7900	57.33	-0.035%	405,698	-18.367%
2024-12-02	59.240	59.3805	57.0800	57.35	-3.059%	619,077	-18.396%
2024-11-29	59.020	59.2350	58.5400	59.16	+1.180%	302,952	-20.892%
2024-11-27	58.360	59.5000	58.3050	58.47	-0.154%	392,126	-19.959%
2024-11-26	58.500	58.6000	57.3000	58.56	+0.879%	555,968	-20.082%
2024-11-25	59.030	59.5900	57.9800	58.05	-2.584%	759,870	-19.380%
2024-11-22	59.430	60.0800	59.3650	59.59	+0.017%	511,167	-21.463%
2024-11-21	58.990	59.9700	58.6000	59.58	+2.442%	580,769	-21.450%
2024-11-20	57.680	58.5700	57.5300	58.16	+0.850%	348,593	-19.532%
2024-11-19	56.420	57.6800	56.4200	57.67	+0.698%	349,199	-18.849%
2024-11-18	57.270	57.9200	56.6500	57.27	+1.237%	402,369	-18.282%
2024-11-15	58.620	59.3700	56.3225	56.57	-3.150%	576,048	-17.271%
2024-11-14	58.110	58.6550	57.5100	58.41	+1.618%	488,655	-19.877%
2024-11-13	58.810	58.8100	57.4500	57.48	-1.760%	603,736	-18.580%
2024-11-12	59.240	59.9500	58.3900	58.51	-1.232%	728,311	-20.014%
2024-11-11	57.780	59.4250	57.0900	59.24	+4.058%	872,336	-20.999%
2024-11-08	56.590	56.9700	55.7600	56.93	+0.636%	717,212	-17.794%
2024-11-07	56.160	57.0400	55.8900	56.57	-0.493%	1,002,545	-17.271%
2024-11-06	55.750	60.4100	55.1550	56.85	+5.356%	2,086,215	-17.678%
2024-11-05	52.760	53.9900	52.5900	53.96	+2.081%	598,595	-13.269%
2024-11-04	52.400	53.0500	52.1600	52.86	+1.791%	433,661	-11.464%
2024-11-01	52.380	52.8900	51.6500	51.93	-0.077%	403,681	-9.879%
2024-10-31	52.710	52.8700	51.9000	51.97	-0.669%	587,099	-9.948%
2024-10-30	52.060	52.9800	52.0600	52.32	+0.442%	400,755	-10.550%
2024-10-29	51.690	52.5850	51.6500	52.09	-0.592%	351,799	-10.156%
2024-10-28	51.090	52.4700	50.6900	52.40	-0.076%	454,154	-10.687%
2024-10-25	53.440	53.6300	52.3600	52.44	-1.336%	531,054	-10.755%
2024-10-24	53.530	53.6900	52.7800	53.15	+1.084%	584,074	-11.947%
2024-10-23	53.080	53.4200	52.0100	52.58	-1.646%	500,503	-10.993%
2024-10-22	51.250	53.5300	50.8900	53.46	+6.050%	962,712	-12.458%
2024-10-21	51.930	51.9300	50.2600	50.41	-1.697%	552,597	-7.161%
2024-10-18	52.200	52.2000	51.2500	51.28	-1.988%	603,057	-8.736%
2024-10-17	52.050	52.3400	51.1700	52.32	+0.809%	628,183	-10.550%
2024-10-16	52.070	52.8800	51.8000	51.90	+1.705%	1,160,901	-9.827%
2024-10-15	51.310	51.6800	50.6250	51.03	-3.934%	522,502	-8.289%
2024-10-14	52.770	53.2200	52.4200	53.12	-1.062%	396,984	-11.898%
2024-10-11	51.570	54.1100	51.5400	53.69	+3.569%	689,958	-12.833%
2024-10-10	51.400	51.9799	51.1600	51.84	+0.621%	445,786	-9.722%
2024-10-09	52.130	52.5700	51.2300	51.52	-2.016%	485,941	-9.161%
2024-10-08	53.370	53.3700	51.2200	52.58	-2.953%	788,503	-10.993%
2024-10-07	54.300	54.8700	54.0100	54.18	-0.129%	528,963	-13.621%
2024-10-04	54.710	54.8300	53.5000	54.25	+1.137%	476,916	-13.733%
2024-10-03	52.630	53.7100	52.0900	53.64	+1.822%	549,343	-12.752%
2024-10-02	53.870	53.8700	52.3350	52.68	-0.189%	509,240	-11.162%
2024-10-01	51.890	53.5600	51.5400	52.78	+0.591%	718,785	-11.330%
2024-09-30	51.290	52.7800	50.9300	52.47	+1.943%	683,301	-10.806%
2024-09-27	50.580	51.9800	50.3300	51.47	+3.436%	706,297	-9.073%
2024-09-26	50.670	51.0600	49.2800	49.76	-3.096%	1,409,820	-5.949%
2024-09-25	53.640	53.8750	51.3400	51.35	-4.978%	765,404	-8.861%
2024-09-24	53.830	54.4700	53.1100	54.04	+1.123%	762,748	-13.397%
2024-09-23	53.040	54.0300	52.7100	53.44	+1.116%	648,616	-12.425%
2024-09-20	52.500	53.2400	51.4400	52.85	+0.171%	2,012,710	-11.447%
2024-09-19	53.720	53.7200	52.5900	52.76	+0.860%	580,964	-11.296%
2024-09-18	52.360	53.3700	51.8850	52.31	-0.551%	899,518	-10.533%
2024-09-17	51.340	53.1600	51.1900	52.60	+3.340%	820,140	-11.027%
2024-09-16	50.420	50.9400	49.8150	50.90	+1.943%	611,787	-8.055%
2024-09-13	49.270	50.4400	49.1750	49.93	+2.358%	712,342	-6.269%
2024-09-12	48.540	49.3100	47.8100	48.78	+0.785%	534,781	-4.059%
2024-09-11	48.100	48.4900	46.9000	48.40	+1.171%	692,765	-3.306%
2024-09-10	47.900	48.2400	47.4300	47.84	+0.315%	755,199	-2.174%
2024-09-09	47.820	48.3900	47.2300	47.69	-0.935%	1,068,363	-1.866%
2024-09-06	49.240	50.0100	48.0300	48.14	-2.293%	903,293	-2.784%
2024-09-05	49.490	49.6500	48.6700	49.27	+0.715%	677,400	-5.013%
2024-09-04	50.000	50.6700	48.6600	48.92	-1.708%	610,267	-4.334%
2024-09-03	51.200	51.5500	49.6200	49.77	-5.146%	599,568	-5.967%
2024-08-30	52.230	52.6200	51.7800	52.47	-1.409%	467,906	-10.806%
2024-08-29	52.820	53.5800	52.3526	53.22	+2.052%	468,095	-12.063%
2024-08-28	51.690	52.2700	51.4500	52.15	-0.153%	420,444	-10.259%
2024-08-27	52.280	52.5550	51.6450	52.23	-0.514%	343,307	-10.396%
2024-08-26	52.740	53.2400	52.0900	52.50	+1.254%	455,053	-10.857%
2024-08-23	52.100	52.5999	51.3000	51.85	+0.954%	738,456	-9.740%
2024-08-22	51.450	52.1200	51.2600	51.36	-0.311%	527,800	-8.879%
2024-08-21	50.830	52.0299	50.0950	51.52	+4.102%	1,008,451	-9.161%
2024-08-20	50.360	50.3800	49.0500	49.49	-1.942%	461,858	-5.435%
2024-08-19	50.560	51.3600	50.2200	50.47	+0.358%	694,486	-7.272%
2024-08-16	49.830	50.5500	49.6200	50.29	-0.337%	836,614	-6.940%
2024-08-15	49.840	51.0600	48.9600	50.46	+3.064%	1,020,617	-7.253%
2024-08-14	50.220	50.2200	48.7000	48.96	+0.761%	729,539	-4.412%
2024-08-13	47.790	48.6600	47.3400	48.59	+1.674%	684,270	-3.684%
2024-08-12	47.490	48.1300	47.4000	47.79	+1.314%	612,659	-2.072%
2024-08-09	48.020	48.2250	46.8200	47.17	-2.582%	764,591	-0.784%
2024-08-08	46.630	49.3400	46.1500	48.42	+5.929%	1,327,418	-3.346%
2024-08-07	44.590	46.0100	44.3400	45.71	+5.590%	1,236,671	+2.385%
2024-08-06	44.020	44.4000	43.0900	43.29	-1.614%	1,645,469	+8.108%
2024-08-05	45.890	45.9800	43.9300	44.00	-7.173%	1,211,232	+6.364%
2024-08-02	47.830	47.8700	46.7800	47.40	-3.127%	733,863	-1.266%
2024-08-01	51.750	52.1000	48.3900	48.93	-4.879%	939,241	-4.353%
2024-07-31	50.930	52.4100	50.9300	51.44	+2.348%	776,022	-9.020%
2024-07-30	50.660	51.0600	49.8900	50.26	-1.374%	522,077	-6.884%
2024-07-29	51.300	52.0500	50.2200	50.96	-0.313%	461,914	-8.163%
2024-07-26	50.880	51.2200	50.0700	51.12	+1.469%	607,368	-8.451%
2024-07-25	49.970	51.0400	49.4477	50.38	+1.124%	663,642	-7.106%
2024-07-24	51.180	51.5500	49.7900	49.82	-2.295%	478,442	-6.062%
2024-07-23	50.960	51.6300	50.6200	50.99	-0.933%	539,081	-8.217%
2024-07-22	51.920	52.0500	51.2500	51.47	-0.809%	460,573	-9.073%
2024-07-19	52.270	52.2700	51.2100	51.89	-0.727%	537,919	-9.809%
2024-07-18	51.710	52.6900	51.5200	52.27	+0.616%	522,576	-10.465%
2024-07-17	53.150	53.8500	51.9300	51.95	-1.926%	616,980	-9.913%
2024-07-16	52.240	53.1000	52.2200	52.97	+1.495%	526,814	-11.648%
2024-07-15	51.940	53.3500	51.1700	52.19	+1.537%	579,200	-10.328%
2024-07-12	52.910	53.3500	51.3500	51.40	-2.854%	913,341	-8.949%
2024-07-11	52.370	53.3800	51.4500	52.91	+2.301%	614,615	-11.548%
2024-07-10	50.300	51.7600	50.3000	51.72	+2.599%	466,292	-9.513%
2024-07-09	51.350	51.8100	50.3600	50.41	-2.833%	841,421	-7.161%
2024-07-08	51.270	51.9800	50.9600	51.88	+1.091%	430,919	-9.792%
2024-07-05	52.830	52.8300	51.1950	51.32	-3.023%	608,120	-8.807%
2024-07-03	52.540	53.2400	52.3950	52.92	+0.608%	362,059	-11.565%
2024-07-02	53.000	53.7400	51.7500	52.60	+0.114%	684,189	-11.027%
2024-07-01	53.280	54.1200	52.2040	52.54	-1.278%	849,181	-10.925%
2024-06-28	52.990	53.9200	52.6800	53.22	+1.102%	1,484,211	-12.063%
2024-06-27	52.110	52.8900	51.9300	52.64	+1.779%	1,003,935	-11.094%
2024-06-26	51.490	52.0400	50.7600	51.72	+0.447%	929,088	-9.513%
2024-06-25	51.360	51.5800	50.7800	51.49	-0.039%	479,727	-9.109%
2024-06-24	49.010	51.5800	49.0100	51.51	+5.900%	891,267	-9.144%
2024-06-21	49.750	49.7600	48.2000	48.64	-1.975%	9,202,285	-3.783%
2024-06-20	50.410	50.9800	49.5800	49.62	-1.371%	1,216,238	-5.683%
2024-06-18	49.770	50.9500	49.5900	50.31	+1.105%	921,251	-6.977%
2024-06-17	48.880	49.8000	48.7765	49.76	+2.114%	1,058,532	-5.949%
2024-06-14	48.980	49.2100	48.0600	48.73	-0.632%	1,041,148	-3.961%
2024-06-13	48.600	49.7050	48.3200	49.04	+0.533%	1,621,363	-4.568%
2024-06-12	47.260	48.8800	46.5200	48.78	+5.129%	1,590,553	-4.059%
2024-06-11	47.110	47.2250	46.0200	46.40	-2.089%	807,079	+0.862%
2024-06-10	47.480	48.0500	47.3400	47.39	-0.232%	1,039,536	-1.245%
2024-06-07	46.370	47.5500	46.2500	47.50	+0.742%	941,743	-1.474%
2024-06-06	45.200	47.4300	44.7750	47.15	+5.623%	1,537,662	-0.742%
2024-06-05	44.040	44.8700	44.0400	44.64	+1.662%	754,971	+4.839%
2024-06-04	44.370	44.3800	43.3000	43.91	-2.096%	1,061,885	+6.582%
2024-06-03	47.490	47.4900	44.7100	44.85	-5.280%	715,625	+4.348%
2024-05-31	46.920	48.0000	46.7500	47.35	+0.445%	845,688	-1.162%
2024-05-30	46.440	47.4800	46.4400	47.14	+1.639%	699,821	-0.721%
2024-05-29	47.790	47.7900	46.3500	46.38	-3.153%	801,314	+0.906%
2024-05-28	47.260	48.6000	47.2600	47.89	+1.440%	679,876	-2.276%
2024-05-24	47.040	47.3500	46.7750	47.21	+1.027%	605,660	-0.868%
2024-05-23	47.420	47.8700	46.3700	46.73	-1.393%	885,268	+0.150%
2024-05-22	48.000	48.1450	46.8600	47.39	-1.085%	648,562	-1.245%
2024-05-21	48.580	48.9300	47.8000	47.91	-1.703%	649,720	-2.317%
2024-05-20	49.400	49.9250	48.6600	48.74	-1.336%	628,300	-3.980%
2024-05-17	49.600	49.6300	48.9800	49.40	+0.305%	736,416	-5.263%
2024-05-16	48.660	49.5900	48.4500	49.25	+1.296%	1,055,267	-4.975%
2024-05-15	47.730	48.9600	47.4100	48.62	+1.567%	875,807	-3.743%
2024-05-14	48.250	48.5900	47.1400	47.87	-0.726%	1,040,844	-2.235%
2024-05-13	49.030	49.0300	47.9600	48.22	-1.148%	1,044,791	-2.945%
2024-05-10	50.310	50.7700	48.7700	48.78	-2.809%	875,794	-4.059%
2024-05-09	50.230	51.1500	50.1100	50.19	+0.200%	719,508	-6.754%
2024-05-08	54.510	54.5100	49.8000	50.09	-5.383%	1,328,501	-6.568%
2024-05-07	52.610	53.3000	52.5200	52.94	+0.474%	410,062	-11.598%
2024-05-06	52.100	53.4200	51.7700	52.69	+1.954%	403,309	-11.179%
2024-05-03	51.640	51.8700	51.1200	51.68	+0.350%	447,785	-9.443%
2024-05-02	51.440	52.2700	51.2199	51.50	+0.803%	468,823	-9.126%
2024-05-01	52.740	52.8050	51.0500	51.09	-3.348%	582,540	-8.397%
2024-04-30	55.200	55.2000	52.7900	52.86	-4.825%	454,479	-11.464%
2024-04-29	54.910	55.7050	54.9100	55.54	+1.166%	272,924	-15.736%
2024-04-26	55.130	55.2800	54.5100	54.90	-0.651%	286,113	-14.754%
2024-04-25	54.770	55.3800	53.7840	55.26	+0.601%	324,886	-15.309%
2024-04-24	55.580	55.7500	54.7000	54.93	-1.489%	368,423	-14.801%
2024-04-23	55.100	56.2900	54.6900	55.76	+1.493%	505,022	-16.069%
2024-04-22	54.240	55.1500	53.6300	54.94	+0.937%	472,669	-14.816%
2024-04-19	53.430	54.8100	53.4300	54.43	+1.378%	322,532	-14.018%
2024-04-18	54.280	54.7700	53.5900	53.69	-0.223%	391,907	-12.833%
2024-04-17	55.090	55.4800	53.6500	53.81	-2.394%	492,525	-13.027%
2024-04-16	54.620	55.5000	53.9950	55.13	+0.236%	457,309	-15.110%
2024-04-15	55.780	56.1600	54.5300	55.00	-1.416%	475,912	-14.909%
2024-04-12	57.240	57.8850	55.2800	55.79	-1.326%	517,413	-16.114%
2024-04-11	56.920	57.1250	56.1800	56.54	-0.702%	604,075	-17.227%
2024-04-10	56.030	57.0500	55.9250	56.94	+0.494%	824,129	-17.808%
2024-04-09	56.070	56.7000	55.7100	56.66	+1.687%	647,391	-17.402%
2024-04-08	54.770	56.0300	54.6100	55.72	+1.735%	578,365	-16.009%
2024-04-05	54.600	55.0000	53.9900	54.77	+1.089%	864,783	-14.552%
2024-04-04	53.680	54.8150	53.6800	54.18	+0.913%	602,395	-13.621%
2024-04-03	53.450	53.7800	53.2200	53.69	+0.770%	612,652	-12.833%
2024-04-02	54.010	54.2200	52.6700	53.28	-1.022%	968,512	-12.162%
2024-04-01	55.580	55.5800	53.7600	53.83	-2.305%	574,986	-13.060%
2024-03-28	55.130	55.6250	54.6400	55.10	+0.309%	772,476	-15.064%
2024-03-27	53.250	55.0300	53.2500	54.93	+3.116%	523,950	-14.801%
2024-03-26	54.300	54.5764	53.0500	53.27	-1.334%	798,215	-12.146%
2024-03-25	53.320	54.6400	53.3200	53.99	+1.753%	623,787	-13.317%
2024-03-22	55.630	55.6300	52.9050	53.06	-5.385%	941,734	-11.798%
2024-03-21	56.310	56.8725	55.8950	56.08	-0.142%	681,544	-16.548%
2024-03-20	54.560	56.2200	54.1600	56.16	+2.688%	669,328	-16.667%
2024-03-19	53.820	55.0000	53.8200	54.69	+1.579%	673,134	-14.427%
2024-03-18	53.950	54.3200	53.1600	53.84	-0.259%	805,079	-13.076%
2024-03-15	53.910	55.1000	53.4700	53.98	-0.074%	7,710,877	-13.301%
2024-03-14	53.520	54.2000	53.1150	54.02	+1.886%	1,264,686	-13.365%
2024-03-13	52.110	53.6850	52.1100	53.02	+1.785%	1,631,250	-11.731%
2024-03-12	51.830	52.3600	51.3400	52.09	+0.269%	1,522,415	-10.156%
2024-03-11	49.270	52.0600	49.2300	51.95	+7.468%	3,100,260	-9.913%
2024-03-08	49.430	50.0500	45.1100	48.34	-1.044%	4,193,600	-3.186%
2024-03-07	53.350	54.1500	48.1600	48.85	-8.056%	2,460,099	-4.197%
2024-03-06	53.500	54.1100	52.8000	53.13	-0.263%	674,396	-11.914%
2024-03-05	52.620	53.8800	52.6200	53.27	+0.339%	631,116	-12.146%
2024-03-04	54.410	54.6200	53.0500	53.09	-1.612%	1,167,834	-11.848%
2024-03-01	52.360	54.1900	52.3600	53.96	+3.431%	1,881,270	-13.269%
2024-02-29	52.810	53.0900	51.9400	52.17	-0.968%	1,590,732	-10.293%
2024-02-28	54.000	55.5900	51.3750	52.68	-4.218%	1,788,107	-11.162%
2024-02-27	54.180	55.0100	53.8500	55.00	+1.852%	516,411	-14.909%
2024-02-26	53.780	54.2900	53.3850	54.00	-0.037%	469,389	-13.333%
2024-02-23	54.040	54.3850	53.2400	54.02	-1.459%	388,117	-13.365%
2024-02-22	54.210	54.9400	53.9000	54.82	+0.201%	430,796	-14.630%
2024-02-21	53.590	54.9400	53.5900	54.71	+2.742%	542,955	-14.458%
2024-02-20	53.420	53.7000	52.9600	53.25	-1.243%	401,774	-12.113%
2024-02-16	54.080	54.2500	53.3700	53.92	-0.019%	474,161	-13.205%
2024-02-15	52.700	54.0900	52.6900	53.93	+2.763%	707,972	-13.221%
2024-02-14	52.860	53.1000	51.4400	52.48	+0.038%	600,552	-10.823%
2024-02-13	52.830	53.4400	51.7600	52.46	-1.999%	728,608	-10.789%
2024-02-12	52.980	54.3600	52.9800	53.53	+2.450%	813,766	-12.572%
2024-02-09	53.680	54.1299	51.8600	52.25	-2.628%	860,664	-10.431%
2024-02-08	53.860	53.8600	52.4600	53.66	+0.827%	1,270,496	-12.784%
2024-02-07	47.250	53.5700	47.2500	53.22	+13.210%	3,412,427	-12.063%
2024-02-06	46.280	47.4000	46.2800	47.01	+1.731%	433,553	-0.447%
2024-02-05	46.400	46.6650	45.7000	46.21	-1.282%	382,474	+1.277%
2024-02-02	47.350	47.4250	46.7000	46.81	-1.536%	499,571	-0.021%
2024-02-01	48.050	48.5400	47.0300	47.54	-0.294%	707,256	-1.557%
2024-01-31	50.700	50.7000	47.6500	47.68	-5.938%	894,495	-1.846%
2024-01-30	50.390	51.0200	50.3400	50.69	-0.666%	694,987	-7.674%
2024-01-29	50.850	51.1600	50.2300	51.03	+0.315%	502,161	-8.289%
2024-01-26	51.660	51.7500	50.4440	50.87	-1.281%	317,675	-8.001%
2024-01-25	51.680	51.6800	50.9750	51.53	+0.861%	765,368	-9.179%
2024-01-24	50.790	51.1500	50.4000	51.09	+1.672%	331,286	-8.397%
2024-01-23	50.480	50.9600	50.1100	50.25	-0.574%	468,708	-6.866%
2024-01-22	50.540	50.7600	50.0850	50.54	-0.040%	559,754	-7.400%
2024-01-19	50.420	50.6700	49.8000	50.56	+0.238%	375,621	-7.437%
2024-01-18	50.270	50.5500	49.6300	50.44	+0.659%	433,585	-7.216%
2024-01-17	49.600	50.5200	49.6000	50.11	-0.398%	300,858	-6.605%
2024-01-16	51.530	51.9900	50.0500	50.31	-2.651%	422,996	-6.977%
2024-01-12	52.410	52.6700	51.3800	51.68	+0.819%	338,339	-9.443%
2024-01-11	51.170	51.4650	50.6900	51.26	+0.333%	370,344	-8.701%
2024-01-10	51.700	51.9600	50.7800	51.09	-1.123%	353,667	-8.397%

.dark-mode .LVqBqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVqBqp{ color: #333333; background-color: white; border: 2px solid #333333; }CRCCalifornia Resources Corporationstock NYSE

CRC
California Resources Corporation
stock NYSE