Historical Prices for California Resources Corp (NYSE:CRC)

California Resources Corp (CRC)

53.81 -1.11 (-2.02%)

Company Profile

California Resources Corporation is an energy company focused primarily on the exploration and production of oil and natural gas resources within the state of California. The company specializes in leveraging innovative techniques and advanced technology to enhance the efficiency and sustainability of its operations. California Resources Corp is dedicated to responsible resource development, aiming to balance energy production with environmental stewardship while contributing to the local economies and communities in which it operates.

Date Range:

2024-09-17 - 2024-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2024	54.59	54.87	53.19	53.81	617,995	53.81
12/13/2024	55.38	55.56	54.48	54.92	497,743	54.92
12/12/2024	56.62	56.82	54.53	55.24	713,951	55.24
12/11/2024	55.23	57.00	55.20	56.82	699,372	56.82
12/10/2024	56.54	56.63	54.73	54.83	491,677	54.83
12/09/2024	54.84	57.50	54.67	56.36	812,522	56.36
12/06/2024	55.13	55.32	52.53	53.60	534,747	53.60
12/05/2024	55.16	56.10	54.63	55.32	601,777	55.32
12/04/2024	57.27	57.27	54.81	55.02	485,989	55.02
12/03/2024	57.56	57.79	56.79	57.33	576,818	57.33
12/02/2024	59.24	59.38	57.08	57.35	637,877	57.35
11/29/2024	59.02	59.23	58.54	59.16	321,419	59.16
11/27/2024	58.36	59.50	58.30	58.47	400,171	58.47
11/26/2024	58.50	58.60	57.30	58.56	572,572	58.56
11/25/2024	59.03	59.59	57.98	58.05	789,609	58.05
11/22/2024	59.43	60.08	59.37	59.59	539,264	59.59
11/21/2024	58.99	59.97	58.60	59.58	585,115	59.58
11/20/2024	57.68	58.57	57.53	58.16	462,948	58.16
11/19/2024	56.42	57.68	56.42	57.67	357,620	57.67
11/18/2024	57.27	57.92	56.65	57.27	426,730	57.27
11/15/2024	58.62	59.37	56.32	56.57	595,351	56.57
11/14/2024	58.11	58.66	57.51	58.41	508,513	58.41
11/13/2024	58.81	58.81	57.45	57.48	618,118	57.48
11/12/2024	59.24	59.95	58.39	58.51	777,853	58.51
11/11/2024	57.78	59.42	57.09	59.24	886,260	59.24
11/08/2024	56.59	56.97	55.76	56.93	757,792	56.93
11/07/2024	56.16	57.04	55.89	56.57	1,035,075	56.57
11/06/2024	55.75	60.41	55.16	56.85	2,128,381	56.85
11/05/2024	52.76	53.99	52.59	53.96	619,907	53.96
11/04/2024	52.40	53.05	52.16	52.86	446,437	52.86
11/01/2024	52.38	52.89	51.65	51.93	422,755	51.93
10/31/2024	52.71	52.87	51.90	51.97	599,630	51.97
10/30/2024	52.06	52.98	52.06	52.32	418,851	52.32
10/29/2024	51.69	52.59	51.65	52.09	360,687	52.09
10/28/2024	51.09	52.47	50.69	52.40	467,550	52.40
10/25/2024	53.44	53.63	52.36	52.44	540,815	52.44
10/24/2024	53.53	53.69	52.78	53.15	596,382	53.15
10/23/2024	53.08	53.42	52.01	52.58	513,902	52.58
10/22/2024	51.25	53.53	50.89	53.46	977,047	53.46
10/21/2024	51.93	51.93	50.26	50.41	570,172	50.41
10/18/2024	52.20	52.20	51.25	51.28	621,010	51.28
10/17/2024	52.05	52.34	51.17	52.32	635,071	52.32
10/16/2024	52.07	52.88	51.80	51.90	1,172,876	51.90
10/15/2024	51.31	51.68	50.63	51.03	530,678	51.03
10/14/2024	52.77	53.22	52.42	53.12	403,912	53.12
10/11/2024	51.57	54.11	51.54	53.69	788,291	53.69
10/10/2024	51.40	51.98	51.16	51.84	458,628	51.84
10/09/2024	52.13	52.57	51.23	51.52	505,206	51.52
10/08/2024	53.37	53.37	51.22	52.58	799,476	52.58
10/07/2024	54.30	54.87	54.01	54.18	543,599	54.18
10/04/2024	54.71	54.83	53.50	54.25	496,224	54.25
10/03/2024	52.63	53.71	52.09	53.64	577,956	53.64
10/02/2024	53.87	53.87	52.34	52.68	520,528	52.68
10/01/2024	51.89	53.56	51.54	52.78	732,800	52.78
9/30/2024	51.29	52.78	50.93	52.47	699,987	52.47
9/27/2024	50.58	51.98	50.33	51.47	725,257	51.47
9/26/2024	50.67	51.06	49.28	49.76	1,560,349	49.76
9/25/2024	53.64	53.88	51.34	51.35	780,033	51.35
9/24/2024	53.83	54.47	53.11	54.04	786,253	54.04
9/23/2024	53.04	54.03	52.71	53.44	671,279	53.44
9/20/2024	52.50	53.24	51.44	52.85	2,240,446	52.85
9/19/2024	53.72	53.72	52.59	52.76	585,056	52.76
9/18/2024	52.36	53.37	51.93	52.31	908,997	52.31
9/17/2024	51.34	53.16	51.19	52.60	855,229	52.60