California Resources Corporation Historical Stock Prices

CRC 
$4.38
*  
0.32
7.88%
Get CRC Alerts
*Delayed - data as of Jan. 26, 2015 15:37 ET  -  Find a broker to begin trading CRC now
Exchange: NYSE

Community Rating:
View:    CRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:37  4.05  4.40  3.94  4.38 6,589,038
01/23/2015 3.96 4.09 3.86 4.06 4,676,643
01/22/2015 4.16 4.18 3.91 3.93 3,830,805
01/21/2015 4.19 4.25 4.07 4.1 3,831,708
01/20/2015 4.19 4.4 4.09 4.11 3,059,219
01/16/2015 4.15 4.395 4.02 4.33 8,106,075
01/15/2015 4.23 4.27 3.95 4.16 7,005,542
01/14/2015 3.99 4.21 3.75 4.11 14,437,490
01/13/2015 4.53 4.55 3.94 3.96 11,587,470
01/12/2015 4.93 4.94 4.41 4.48 5,491,009
01/09/2015 4.85 5.05 4.6201 4.96 6,371,756
01/08/2015 4.61 4.9 4.47 4.82 12,538,140
01/07/2015 4.63 4.75 4.53 4.63 8,916,186
01/06/2015 4.92 4.99 4.76 4.76 7,525,335
01/05/2015 5.31 5.37 4.81 5 6,012,573
01/02/2015 5.49 5.74 5.35 5.44 3,729,578
12/31/2014 5.58 5.64 5.22 5.51 2,735,634
12/30/2014 5.73 5.74 5.55 5.56 3,415,142
12/29/2014 5.7 5.9 5.65 5.77 2,688,190
12/26/2014 5.54 5.71 5.51 5.68 1,992,112
12/24/2014 5.64 5.68 5.46 5.52 1,779,328
12/23/2014 5.9 6.05 5.62 5.71 5,538,384
12/22/2014 6.21 6.4 5.74 5.77 6,129,028
12/19/2014 5.77 6.21 5.71 6.21 13,534,330
12/18/2014 6.29 6.36 5.66 5.81 8,945,310
12/17/2014 5.7 6.02 5.6 5.94 11,837,730
12/16/2014 5.2 5.84 5.05 5.72 11,777,420
12/15/2014 5.28 5.45 5.21 5.29 9,632,473
12/12/2014 5.48 5.87 5.31 5.42 10,561,750
12/11/2014 5.57 6.41 5.2 5.85 14,877,630
12/10/2014 5.85 5.917 5.5 5.63 13,484,040
12/09/2014 6 6.21 5.58 6.12 19,181,540
12/08/2014 5.99 6.12 5.765 5.96 18,954,560
12/05/2014 6.78 6.98 5.88 6.46 26,861,080
12/04/2014 6.9 7.62 6.76 7.02 18,375,800
12/03/2014 7.05 7.11 6.86 7.02 19,734,490
12/02/2014 7.09 7.26 7.08 7.19 24,536,800
12/01/2014 7.57 7.915 6.21 7.37 31,499,940
11/28/2014 7.5 8.56 7.5 8.05 62,292,770
11/26/2014 9.35 9.35 8.63 8.75 2,301,489
11/25/2014 9.21 9.45 8.86 9.05 2,023,648
11/24/2014 8.95 9.47 8.79 9.13 829,706
11/21/2014 8.76 9.06 8.75 8.99 1,734,303
11/20/2014 8.72 8.85 8.7 8.85 1,703,659
11/19/2014 8.75 8.86 8.63 8.65 1,089,558
11/18/2014 8.5 8.8 8.4 8.7 2,071,516
11/17/2014 8.55 9.02 8.36 8.5 1,223,124
11/14/2014 8.3 9 8.1 8.45 3,091,559
11/13/2014 9 9.71 7.2 8.1 9,274,134
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?