CRC
California Resources Corporation NYQ · CRC
$54.54
+0.70
(+1.30%)
Neutral · +0.62σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CRC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $54.80 | $55.73 | $54.30 | $54.54 | 0.5M |
| 2026-07-22 | $53.94 | $54.49 | $53.13 | $53.84 | 0.5M |
| 2026-07-21 | $52.56 | $53.39 | $52.52 | $53.31 | 0.6M |
| 2026-07-20 | $52.55 | $53.17 | $52.19 | $52.25 | 0.6M |
| 2026-07-17 | $52.81 | $53.70 | $51.93 | $52.83 | 0.6M |
| 2026-07-16 | $52.28 | $52.79 | $51.86 | $52.09 | 0.7M |
| 2026-07-15 | $52.26 | $52.83 | $50.91 | $52.27 | 0.7M |
| 2026-07-14 | $53.78 | $53.98 | $51.54 | $52.32 | 0.8M |
| 2026-07-13 | $53.45 | $54.00 | $53.03 | $53.34 | 0.7M |
| 2026-07-10 | $52.88 | $53.04 | $51.68 | $52.47 | 0.5M |
| 2026-07-09 | $52.18 | $52.92 | $51.49 | $52.63 | 0.8M |
| 2026-07-08 | $51.95 | $52.62 | $51.50 | $52.62 | 0.7M |
| 2026-07-07 | $50.87 | $51.52 | $50.29 | $51.07 | 0.8M |
| 2026-07-06 | $51.06 | $51.27 | $50.10 | $50.32 | 0.6M |
| 2026-07-02 | $52.06 | $52.67 | $50.78 | $51.26 | 0.7M |
| 2026-07-01 | $51.78 | $52.65 | $51.14 | $51.75 | 1.0M |
| 2026-06-30 | $53.24 | $53.80 | $52.50 | $52.87 | 0.9M |
| 2026-06-29 | $53.54 | $53.93 | $52.48 | $52.60 | 0.8M |
| 2026-06-26 | $53.50 | $54.04 | $52.92 | $53.71 | 1.9M |
| 2026-06-25 | $52.89 | $54.33 | $52.89 | $53.78 | 0.7M |
| 2026-06-24 | $51.44 | $53.76 | $50.83 | $53.42 | 1.4M |
| 2026-06-23 | $52.99 | $54.31 | $52.77 | $52.90 | 0.8M |
| 2026-06-22 | $55.25 | $55.84 | $54.19 | $54.81 | 1.2M |
| 2026-06-18 | $54.31 | $55.35 | $53.80 | $55.30 | 1.7M |
| 2026-06-17 | $55.96 | $56.38 | $54.92 | $55.35 | 0.7M |
| 2026-06-16 | $55.42 | $56.78 | $55.19 | $56.25 | 0.7M |
| 2026-06-15 | $56.67 | $57.38 | $55.77 | $56.59 | 0.7M |
| 2026-06-12 | $56.26 | $58.97 | $55.81 | $58.61 | 0.5M |
| 2026-06-11 | $59.68 | $59.76 | $56.79 | $56.86 | 0.7M |
| 2026-06-10 | $59.33 | $60.31 | $58.83 | $58.87 | 0.6M |
| 2026-06-09 | $59.71 | $59.88 | $57.99 | $58.45 | 0.9M |
| 2026-06-08 | $59.13 | $60.39 | $59.13 | $60.00 | 0.5M |
| 2026-06-05 | $60.87 | $61.56 | $58.32 | $58.34 | 0.6M |
| 2026-06-04 | $61.68 | $62.10 | $60.81 | $61.00 | 0.8M |
| 2026-06-03 | $61.94 | $63.39 | $61.28 | $62.20 | 0.7M |
| 2026-06-02 | $61.31 | $61.79 | $60.53 | $61.71 | 0.6M |
| 2026-06-01 | $60.18 | $61.75 | $60.18 | $61.60 | 0.8M |
| 2026-05-29 | $60.22 | $60.63 | $58.80 | $59.29 | 1.3M |
| 2026-05-28 | $60.87 | $61.40 | $59.69 | $60.96 | 0.8M |
| 2026-05-27 | $59.93 | $61.06 | $59.48 | $59.75 | 0.5M |
| 2026-05-26 | $62.03 | $62.73 | $60.80 | $61.24 | 0.5M |
| 2026-05-22 | $61.79 | $62.93 | $61.62 | $62.04 | 0.6M |
| 2026-05-21 | $63.41 | $63.85 | $61.56 | $62.26 | 0.9M |
| 2026-05-20 | $62.68 | $63.90 | $61.37 | $61.87 | 0.5M |
| 2026-05-19 | $63.20 | $63.23 | $61.35 | $62.47 | 0.5M |
| 2026-05-18 | $61.02 | $62.81 | $60.50 | $62.50 | 0.6M |
| 2026-05-15 | $59.38 | $61.67 | $59.38 | $61.14 | 0.7M |
| 2026-05-14 | $59.40 | $60.31 | $59.26 | $59.84 | 0.5M |
| 2026-05-13 | $59.60 | $59.68 | $57.99 | $59.32 | 1.1M |
| 2026-05-12 | $60.19 | $60.28 | $59.13 | $59.68 | 0.9M |
| 2026-05-11 | $59.86 | $60.37 | $58.93 | $59.68 | 1.9M |
| 2026-05-08 | $61.09 | $61.60 | $58.77 | $58.92 | 1.4M |
| 2026-05-07 | $60.01 | $61.63 | $58.45 | $61.12 | 1.4M |
| 2026-05-06 | $68.01 | $68.95 | $61.07 | $61.46 | 1.9M |
| 2026-05-05 | $68.84 | $70.44 | $68.71 | $70.13 | 0.8M |
| 2026-05-04 | $68.48 | $69.38 | $67.10 | $69.17 | 0.8M |
| 2026-05-01 | $67.93 | $68.49 | $66.79 | $68.37 | 0.6M |
| 2026-04-30 | $66.86 | $68.49 | $66.58 | $68.26 | 0.7M |
| 2026-04-29 | $67.37 | $68.30 | $66.66 | $68.01 | 0.6M |
| 2026-04-28 | $66.50 | $66.66 | $65.64 | $66.61 | 0.6M |
| 2026-04-27 | $65.44 | $66.00 | $64.94 | $65.30 | 0.4M |
| 2026-04-24 | $64.71 | $65.53 | $64.10 | $64.74 | 0.3M |
| 2026-04-23 | $65.11 | $65.72 | $63.99 | $65.26 | 0.7M |
| 2026-04-22 | $64.44 | $65.00 | $63.98 | $64.65 | 0.5M |
| 2026-04-21 | $62.80 | $64.04 | $62.25 | $63.92 | 0.7M |
| 2026-04-20 | $62.63 | $63.01 | $61.81 | $62.18 | 0.6M |
| 2026-04-17 | $64.12 | $64.12 | $61.27 | $62.74 | 1.2M |
| 2026-04-16 | $65.08 | $66.93 | $64.92 | $66.87 | 0.7M |
| 2026-04-15 | $63.29 | $64.98 | $62.76 | $64.93 | 0.5M |
| 2026-04-14 | $64.64 | $64.80 | $63.32 | $63.70 | 0.7M |
| 2026-04-13 | $67.21 | $67.33 | $64.69 | $65.35 | 1.0M |
| 2026-04-10 | $65.62 | $66.68 | $65.37 | $66.55 | 0.7M |
| 2026-04-09 | $66.60 | $68.39 | $65.72 | $66.00 | 1.0M |
| 2026-04-08 | $63.94 | $66.47 | $62.27 | $66.41 | 0.9M |
| 2026-04-07 | $68.01 | $69.11 | $67.82 | $68.55 | 0.8M |
| 2026-04-06 | $67.47 | $68.20 | $66.92 | $67.71 | 0.7M |
| 2026-04-02 | $67.25 | $68.91 | $66.31 | $67.72 | 0.7M |
| 2026-04-01 | $68.21 | $68.96 | $65.70 | $66.03 | 1.0M |
| 2026-03-31 | $69.24 | $71.98 | $68.17 | $69.22 | 2.1M |
| 2026-03-30 | $69.93 | $69.93 | $68.27 | $68.89 | 1.6M |
| 2026-03-27 | $68.07 | $69.31 | $68.05 | $68.87 | 0.9M |
| 2026-03-26 | $67.50 | $68.64 | $67.50 | $67.96 | 0.9M |
| 2026-03-25 | $64.35 | $66.98 | $64.05 | $66.96 | 1.1M |
| 2026-03-24 | $64.04 | $66.56 | $63.84 | $65.33 | 1.3M |
| 2026-03-23 | $63.08 | $64.69 | $62.60 | $63.85 | 1.3M |
| 2026-03-20 | $64.04 | $64.32 | $62.77 | $63.56 | 2.7M |
| 2026-03-19 | $64.47 | $65.11 | $62.86 | $62.91 | 1.5M |
| 2026-03-18 | $64.43 | $64.84 | $63.67 | $64.20 | 1.8M |
| 2026-03-17 | $64.06 | $64.72 | $63.38 | $63.95 | 1.3M |
| 2026-03-16 | $61.85 | $63.35 | $61.01 | $62.98 | 1.6M |
| 2026-03-13 | $61.73 | $62.41 | $61.09 | $61.47 | 1.2M |
| 2026-03-12 | $63.11 | $64.74 | $61.93 | $62.12 | 1.9M |
| 2026-03-11 | $61.50 | $63.58 | $61.50 | $62.83 | 0.9M |
| 2026-03-10 | $63.37 | $63.60 | $61.40 | $61.64 | 1.3M |
| 2026-03-09 | $65.01 | $66.35 | $63.52 | $64.04 | 1.3M |
| 2026-03-06 | $63.97 | $65.68 | $63.85 | $64.74 | 1.3M |
| 2026-03-05 | $62.62 | $64.11 | $62.17 | $63.55 | 1.2M |
| 2026-03-04 | $59.56 | $62.42 | $59.10 | $62.05 | 0.8M |
| 2026-03-03 | $62.23 | $62.69 | $58.28 | $60.47 | 1.2M |
| 2026-03-02 | $62.00 | $62.48 | $58.78 | $61.51 | 1.1M |
| 2026-02-27 | $58.29 | $59.20 | $57.10 | $58.84 | 0.8M |
| 2026-02-26 | $57.28 | $58.15 | $57.01 | $57.33 | 0.7M |
| 2026-02-25 | $58.34 | $58.62 | $56.50 | $58.12 | 0.4M |
| 2026-02-24 | $58.71 | $58.80 | $57.53 | $58.28 | 0.6M |
| 2026-02-23 | $59.00 | $59.88 | $57.74 | $58.15 | 0.7M |
| 2026-02-20 | $59.15 | $60.03 | $58.12 | $59.22 | 0.7M |
| 2026-02-19 | $58.55 | $59.81 | $58.15 | $59.40 | 0.9M |
| 2026-02-18 | $57.46 | $58.15 | $57.28 | $57.94 | 0.6M |
| 2026-02-17 | $57.28 | $57.74 | $55.37 | $56.62 | 0.5M |
| 2026-02-13 | $55.36 | $56.98 | $55.35 | $56.92 | 0.4M |
| 2026-02-12 | $56.64 | $56.64 | $54.14 | $55.71 | 0.7M |
| 2026-02-11 | $55.76 | $56.83 | $55.42 | $56.78 | 0.5M |
| 2026-02-10 | $55.63 | $55.63 | $54.29 | $54.80 | 0.5M |
| 2026-02-09 | $55.11 | $56.09 | $54.92 | $55.81 | 0.4M |
| 2026-02-06 | $54.44 | $55.69 | $53.94 | $55.42 | 0.6M |
| 2026-02-05 | $55.41 | $55.65 | $52.97 | $53.88 | 0.7M |
| 2026-02-04 | $54.62 | $56.06 | $54.52 | $55.91 | 1.0M |
| 2026-02-03 | $52.69 | $54.38 | $52.20 | $54.24 | 0.8M |
| 2026-02-02 | $51.89 | $53.37 | $51.37 | $52.86 | 1.5M |
| 2026-01-30 | $51.83 | $53.58 | $51.51 | $53.50 | 1.1M |
| 2026-01-29 | $52.50 | $53.53 | $51.46 | $52.36 | 0.9M |
| 2026-01-28 | $50.96 | $51.79 | $50.69 | $50.88 | 1.0M |
| 2026-01-27 | $49.78 | $50.91 | $49.78 | $50.68 | 0.6M |
| 2026-01-26 | $49.59 | $49.83 | $48.25 | $49.63 | 0.7M |
| 2026-01-23 | $50.40 | $51.18 | $48.82 | $49.08 | 0.7M |