CRC - California Resources Corp
Close
50.07
-0.460 -0.919%
Share volume: 4,982
Last Updated: Fri 27 Dec 2024 05:28:07 PM CET
Crude Petroleum Extraction :
1.59%
PREVIOUS CLOSE
CHG
CHG%
$50.53
-0.46
-0.91%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $50.80 | $50.80 | $51.68 | $51.68 | $50.34 | $50.34 | $51.50 | $51.50 | 252,048 | $252,047.00 |
| 12/23/2024 | $51.00 | $51.00 | $51.43 | $51.43 | $50.16 | $50.16 | $50.78 | $50.78 | 433,785 | $433,785.00 |
| 12/20/2024 | $49.87 | $49.87 | $51.48 | $51.48 | $49.87 | $49.87 | $50.56 | $50.56 | 3,532,982 | $2,788,037.00 |
| 12/19/2024 | $52.28 | $52.28 | $52.94 | $52.94 | $50.65 | $50.65 | $50.98 | $50.98 | 825,229 | $825,229.00 |
| 12/18/2024 | $53.24 | $53.24 | $53.90 | $53.90 | $50.93 | $50.93 | $51.17 | $51.17 | 781,656 | $781,656.00 |
| 12/17/2024 | $53.46 | $53.46 | $53.61 | $53.61 | $52.28 | $52.28 | $53.26 | $53.26 | 694,323 | $694,323.00 |
| 12/16/2024 | $54.59 | $54.59 | $54.87 | $54.87 | $53.19 | $53.19 | $53.81 | $53.81 | 552,295 | $552,295.00 |
| 12/13/2024 | $55.38 | $55.38 | $55.56 | $55.56 | $54.48 | $54.48 | $54.92 | $54.92 | 497,742 | $497,742.00 |