Free Trial

California Resources (CRC) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free CRC Stock Alerts
$48.78
-1.41 (-2.81%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

California Resources Stock Price Performance

5 Day
Performance
-7.42%
1 Month
Performance
-13.71%
3 Month
Performance
-6.64%
6 Month
Performance
-3.06%
Year-To-Date
Performance
-10.79%
1 Year
Performance
+23.78%
Receive CRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for California Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CRC Stock Chart for Saturday, May, 11, 2024

CRC Chart by TradingView

California Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$50.19$48.77
-2.83%		$50.77$48.77885,448 shs$3.35 billion
05/09/2024$50.09$50.19
+0.20%		$51.15$50.11742,191 shs$3.45 billion
05/08/2024$52.94$50.09
-5.38%		$54.56$49.801.35 million shs$3.44 billion
05/07/2024$52.69$52.94
+0.47%		$53.30$52.52415,991 shs$3.64 billion
05/06/2024$51.68$52.69
+1.95%		$53.42$51.77415,496 shs$3.62 billion
05/03/2024$51.50$51.68
+0.35%		$51.87$51.12460,179 shs$3.55 billion
05/02/2024$51.08$51.50
+0.82%		$52.27$51.22491,117 shs$3.54 billion
05/01/2024$52.86$51.08
-3.37%		$52.81$51.05593,150 shs$3.51 billion
04/30/2024$55.54$52.86
-4.83%		$55.20$52.79481,069 shs$3.63 billion
04/29/2024$54.90$55.54
+1.17%		$55.71$54.91294,198 shs$3.82 billion
04/26/2024$55.26$54.90
-0.65%		$55.28$54.51298,578 shs$3.77 billion
04/25/2024$54.91$55.26
+0.64%		$55.37$53.78341,592 shs$3.80 billion
04/24/2024$55.76$54.91
-1.52%		$55.67$54.70380,730 shs$3.78 billion
04/23/2024$54.95$55.76
+1.47%		$56.29$54.69473,743 shs$3.83 billion
04/22/2024$54.43$54.95
+0.96%		$55.15$53.63484,229 shs$3.78 billion
04/19/2024$53.69$54.43
+1.38%		$54.81$53.43340,485 shs$3.74 billion
04/18/2024$53.81$53.69
-0.22%		$54.77$53.59427,140 shs$3.69 billion
04/17/2024$55.15$53.81
-2.43%		$55.48$53.65510,731 shs$3.70 billion
04/16/2024$55.05$55.15
+0.18%		$55.50$54.03464,763 shs$3.79 billion
04/15/2024$55.79$55.05
-1.33%		$56.16$54.55522,407 shs$3.79 billion
04/12/2024$56.53$55.81
-1.27%		$57.85$55.28517,411 shs$3.84 billion
04/11/2024$56.92$56.53
-0.69%		$57.23$56.18604,075 shs$3.89 billion
04/10/2024$56.66$56.92
+0.46%		$57.05$55.93824,128 shs$3.90 billion
04/09/2024$55.72$56.66
+1.69%		$56.70$55.71647,390 shs$3.90 billion
04/08/2024$54.77$55.72
+1.73%		$56.03$54.61578,365 shs$3.83 billion
04/05/2024$54.18$54.78
+1.11%		$55.00$53.99864,783 shs$3.77 billion
04/04/2024$53.69$54.18
+0.91%		$54.82$53.68597,831 shs$3.73 billion
04/03/2024$53.26$53.69
+0.82%		$53.78$53.22612,652 shs$3.69 billion
04/02/2024$53.82$53.26
-1.05%		$54.22$52.67968,512 shs$3.66 billion
04/01/2024$55.10$53.82
-2.32%		$55.45$53.76574,986 shs$3.70 billion
03/29/2024$55.11$55.10
-0.02%		$55.63$54.64772,476 shs$3.79 billion
03/28/2024$54.93$55.11
+0.33%		$55.59$54.68772,476 shs$3.79 billion
03/27/2024$53.27$54.93
+3.12%		$55.03$53.25521,704 shs$3.78 billion
03/26/2024$53.96$53.27
-1.28%		$54.58$53.05798,215 shs$3.66 billion
03/25/2024$53.06$53.96
+1.70%		$54.64$53.62623,684 shs$3.71 billion
03/22/2024$56.08$53.06
-5.39%		$55.48$52.91941,661 shs$3.68 billion
03/21/2024$56.18$56.08
-0.18%		$56.87$55.90681,097 shs$3.88 billion
03/20/2024$54.69$56.18
+2.72%		$56.21$54.23669,307 shs$3.89 billion
03/19/2024$53.84$54.69
+1.58%		$55.00$53.82670,569 shs$3.79 billion
03/18/2024$53.98$53.84
-0.26%		$54.32$53.16805,079 shs$3.73 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$54.01$53.98
-0.06%		$55.10$53.477.70 million shs$3.74 billion
03/14/2024$53.01$54.01
+1.89%		$54.20$53.121.26 million shs$3.74 billion
03/13/2024$52.09$53.01
+1.77%		$53.69$52.341.63 million shs$3.67 billion
03/12/2024$51.95$52.09
+0.27%		$52.36$51.341.52 million shs$3.61 billion
03/11/2024$48.34$51.95
+7.47%		$52.06$49.233.08 million shs$3.60 billion
03/08/2024$48.82$48.34
-0.98%		$50.05$45.114.19 million shs$3.35 billion
03/07/2024$53.11$48.82
-8.08%		$54.12$48.162.46 million shs$3.38 billion
03/06/2024$53.28$53.11
-0.32%		$54.11$52.80674,396 shs$3.68 billion
03/05/2024$53.10$53.28
+0.34%		$53.88$52.79631,116 shs$3.69 billion
03/04/2024$53.96$53.10
-1.59%		$54.62$53.061.17 million shs$3.68 billion
03/01/2024$52.17$53.96
+3.42%		$54.19$52.431.88 million shs$3.70 billion
02/29/2024$52.68$52.17
-0.97%		$53.09$51.941.59 million shs$3.58 billion
02/28/2024$54.99$52.68
-4.20%		$55.59$51.381.79 million shs$3.61 billion
02/27/2024$54.02$54.99
+1.80%		$55.01$53.91516,046 shs$3.77 billion
02/26/2024$54.02$54.02$54.29$53.39469,389 shs$3.71 billion
02/23/2024$54.79$54.02
-1.41%		$54.39$53.24384,468 shs$3.71 billion
02/22/2024$54.72$54.79
+0.13%		$54.93$53.95430,796 shs$3.76 billion
02/21/2024$53.25$54.72
+2.76%		$54.93$53.63542,955 shs$3.75 billion
02/20/2024$53.92$53.25
-1.24%		$53.70$52.96401,774 shs$3.65 billion
02/19/2024$53.92$53.92$54.25$53.37474,100 shs$3.70 billion
02/16/2024$53.90$53.92
+0.04%		$54.25$53.37474,114 shs$3.70 billion
02/15/2024$52.49$53.90
+2.69%		$54.07$52.69707,972 shs$3.70 billion
02/14/2024$52.46$52.49
+0.06%		$53.10$51.44600,552 shs$3.60 billion
02/13/2024$53.53$52.46
-2.00%		$53.44$51.76703,999 shs$3.60 billion
02/12/2024$52.25$53.53
+2.45%		$54.36$52.98813,766 shs$3.67 billion

Related Companies:
This page (NYSE:CRC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research