Quantcast

California Resources Corporation Common Stock Historical Stock Prices

CRC 
$37.51
*  
1.85
4.7%
Get CRC Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading CRC now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CRC After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.77 38.9599 36.50 37.51 1,370,599
10/16/2018 38.84 39.48 37.86 39.36 862,211
10/15/2018 39.84 40.29 37.9 38.5 1,360,958
10/12/2018 39.94 40.99 37.75 39.3 2,003,718
10/11/2018 39.03 41.33 38.01 38.64 2,193,741
10/10/2018 44.02 44.02 40 40.2 2,411,004
10/09/2018 45.13 46 43.8 44.39 1,321,482
10/08/2018 44.61 45.76 44.02 44.55 1,280,294
10/05/2018 48.16 48.3676 44.6268 46.14 1,527,525
10/04/2018 49.29 50.05 47.66 47.98 1,672,456
10/03/2018 48.61 50.34 48.38 49.97 1,757,479
10/02/2018 48.71 49.4173 47.53 48.62 1,395,418
10/01/2018 49.04 49.04 47.85 48.83 1,254,956
09/28/2018 47.32 49.36 47.315 48.53 1,809,711
09/27/2018 46.95 48.26 46.742 47.73 1,551,988
09/26/2018 45.23 47.35 44.6201 45.87 1,611,414
09/25/2018 46.7 48.06 46.27 46.44 2,366,573
09/24/2018 41.74 46.81 41.52 46.58 6,217,989
09/21/2018 39.5 40.48 38.7 39.6 1,950,413
09/20/2018 40.97 40.97 38.48 38.59 1,380,118
09/19/2018 39.68 41.1721 39.48 40.43 1,484,592
09/18/2018 38.08 40.65 37.6 39.81 1,876,883
09/17/2018 37.93 38.02 36.69 36.8 1,193,331
09/14/2018 38.18 38.75 37.51 37.67 1,025,344
09/13/2018 38.51 38.9 37.28 37.99 1,023,924
09/12/2018 39.31 39.9 38 39.15 1,323,545
09/11/2018 35.33 38.29 35.12 37.78 1,598,140
09/10/2018 37.18 38.1592 35.66 35.79 1,197,444
09/07/2018 35.96 37.439 35.5 36.9 1,415,380
09/06/2018 39.94 40.67 36.8 37.05 1,874,241
09/05/2018 40.37 41.09 38.87 39.99 1,368,900
09/04/2018 42.37 42.49 39.61 41.34 2,050,587
08/31/2018 40.05 41.63 39.7622 41.54 1,716,628
08/30/2018 39.01 41.17 38.9 40.32 2,125,278
08/29/2018 37.12 39.46 36.42 39 3,007,775
08/28/2018 36.77 37.3 35.55 36.61 1,579,527
08/27/2018 35.92 37.89 35.82 36.6 2,189,716
08/24/2018 35.16 36.15 34.77 35.78 1,275,760
08/23/2018 34.04 34.28 32.65 34.2 1,864,149
08/22/2018 33.83 34.94 33.6 34.65 2,384,513
08/21/2018 31.03 32.909 31 32.7 2,191,862
08/20/2018 29.1 30.9 28.951 30.45 1,050,045
08/17/2018 29.37 29.85 28.56 29.27 1,605,687
08/16/2018 29.14 29.4 28.15 28.96 1,288,570
08/15/2018 31.19 31.26 27.325 28.69 3,738,597
08/14/2018 32.46 33.14 31.66 32.08 1,696,145
08/13/2018 34.82 34.86 31.6 31.65 2,324,307
08/10/2018 33.95 35.17 33.91 34.99 1,339,408
08/09/2018 34.54 34.61 33.69 34.16 1,119,602
08/08/2018 35.05 35.4 33.85 34.34 1,299,975
08/07/2018 36.96 37.7 35.53 35.79 1,483,627
08/06/2018 34.5 37.62 33.58 36.14 2,569,081
08/03/2018 34.17 35.635 31.98 34.5 4,280,549
08/02/2018 34.75 35.67 34.17 35.07 1,407,961
08/01/2018 35.77 35.77 33.64 35.05 1,871,796
07/31/2018 36.25 36.83 35.361 36.41 1,225,833
07/30/2018 36.88 37.51 36.11 36.28 1,552,159
07/27/2018 36.52 37.23 35.73 36.2 1,460,007
07/26/2018 38.84 39.14 36.77 36.94 1,912,781
07/25/2018 39.42 40.125 38.71 39.03 1,842,447
07/24/2018 40.49 41.1399 39.31 39.48 1,536,203
07/23/2018 40.35 40.7 39.4 40.3 1,180,303
07/20/2018 39.83 40.38 38.59 39.53 1,461,247
07/19/2018 39.31 41 39.25 39.64 1,340,172
07/18/2018 39.05 39.92 37.71 39.51 1,667,204
07/17/2018 39.22 40.3399 38.5852 40.1 1,760,692
07/16/2018 39.17 40.682 38.05 39.57 2,017,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio