California Resources Corporation Common Stockのデータ

California Resources Corporation Common Stockの基本情報

名前 California Resources Corporation Common Stock
ティッカー CRC
国 nan
上場年 2020.0
セクター Energy

California Resources Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.83 25.82 26.24 26.44 528300.0 26.44
2021-02-12 25.77 25.01 25.2 25.45 297200.0 25.45
2021-02-11 26.05 25.04 25.53 25.2 138900.0 25.2
2021-02-10 25.97 25.21 25.4 25.66 304700.0 25.66
2021-02-09 25.39 24.51 24.75 25.39 241600.0 25.39
2021-02-08 24.79 23.91 24.06 24.79 204900.0 24.79
2021-02-05 24.02 23.61 23.95 24.0 133900.0 24.0
2021-02-04 23.93 23.47 23.47 23.75 87700.0 23.75
2021-02-03 23.63 22.44 22.45 23.25 138900.0 23.25
2021-02-02 23.34 22.33 23.07 22.37 146100.0 22.37
2021-02-01 23.99 22.25 23.32 22.58 221700.0 22.58
2021-01-29 24.33 22.92 23.29 23.09 151800.0 23.09
2021-01-28 23.76 22.34 23.27 23.17 186800.0 23.17
2021-01-27 24.24 22.45 23.62 22.88 194900.0 22.88
2021-01-26 24.76 23.79 24.58 23.94 171900.0 23.94
2021-01-25 24.89 24.0 24.6 24.5 137700.0 24.5
2021-01-22 25.28 24.51 24.51 24.72 142200.0 24.72
2021-01-21 25.0 24.57 24.92 24.72 127900.0 24.72
2021-01-20 25.19 24.51 24.59 24.82 178600.0 24.82
2021-01-19 25.47 24.57 25.13 24.68 104800.0 24.68
2021-01-15 25.63 24.92 25.04 24.96 105300.0 24.96
2021-01-14 26.15 25.19 25.31 25.55 120100.0 25.55
2021-01-13 25.89 24.75 25.72 25.3 69600.0 25.3
2021-01-12 25.69 24.7 25.07 25.47 121800.0 25.47
2021-01-11 25.23 24.0 24.34 24.91 65900.0 24.91
2021-01-08 25.4 24.23 25.19 24.5 81200.0 24.5
2021-01-07 25.3 24.51 24.96 24.85 120100.0 24.85
2021-01-06 26.94 23.53 23.88 24.98 133700.0 24.98
2021-01-05 24.62 23.5 23.74 24.0 101800.0 24.0
2021-01-04 25.7 23.22 23.72 23.53 141600.0 23.53
2020-12-31 23.72 22.5 22.85 23.59 53500.0 23.59
2020-12-30 23.19 20.7 20.73 22.72 74700.0 22.72
2020-12-29 22.22 20.72 22.0 20.8 118800.0 20.8
2020-12-28 22.41 20.95 21.6 22.01 112000.0 22.01
2020-12-24 21.5 20.7 21.11 21.32 47300.0 21.32
2020-12-23 21.38 19.61 19.75 21.32 59800.0 21.32
2020-12-22 20.46 18.71 20.05 19.57 208300.0 19.57
2020-12-21 21.0 20.0 20.43 20.63 127000.0 20.63
2020-12-18 21.3 20.6 21.05 20.98 153100.0 20.98
2020-12-17 21.38 20.82 21.05 21.0 138800.0 21.0
2020-12-16 21.6 19.7 19.92 20.9 96900.0 20.9
2020-12-15 20.1 18.54 18.54 20.09 220900.0 20.09
2020-12-14 20.43 18.3 20.38 18.54 260000.0 18.54
2020-12-11 21.99 19.76 21.58 20.0 709100.0 20.0
2020-12-10 22.46 21.01 21.01 21.9 152000.0 21.9
2020-12-09 22.29 20.33 21.81 21.19 176900.0 21.19
2020-12-08 24.46 21.91 23.98 21.96 94900.0 21.96
2020-12-07 26.7 22.89 26.7 23.88 441300.0 23.88
2020-12-04 27.9 25.04 25.19 26.75 491600.0 26.75
2020-12-03 25.77 22.01 23.5 25.19 274100.0 25.19
2020-12-02 24.17 23.01 23.6 23.59 208600.0 23.59
2020-12-01 23.68 22.13 22.26 23.59 169400.0 23.59
2020-11-30 23.44 20.83 22.01 21.82 337900.0 21.82
2020-11-27 21.87 19.75 19.9 21.87 93500.0 21.87
2020-11-25 19.89 18.25 18.32 19.89 125400.0 19.89
2020-11-24 18.45 15.66 16.1 18.33 195300.0 18.33
2020-11-23 16.17 15.2 15.33 16.05 328900.0 16.05
2020-11-20 16.13 15.13 15.72 15.34 125000.0 15.34
2020-11-19 16.52 15.11 15.15 15.69 205500.0 15.69
2020-11-18 15.81 14.67 14.69 15.41 310600.0 15.41
2020-11-17 15.78 14.63 15.09 14.96 185300.0 14.96
2020-11-16 15.85 13.81 14.18 15.05 266500.0 15.05
2020-11-13 14.11 13.63 13.71 13.94 186300.0 13.94
2020-11-12 14.21 13.5 13.6 13.67 224700.0 13.67
2020-11-11 14.2 13.05 13.05 13.6 495800.0 13.6
2020-11-10 13.33 12.35 12.46 12.93 356700.0 12.93
2020-11-09 13.04 12.05 12.05 12.53 398600.0 12.53
2020-11-06 12.4 10.99 12.06 11.4 168300.0 11.4
2020-11-05 13.0 11.89 12.73 11.98 393100.0 11.98
2020-11-04 13.1 12.45 12.85 12.64 510000.0 12.64
2020-11-03 13.37 12.5 12.81 12.73 136800.0 12.73
2020-11-02 13.9 12.61 13.22 12.72 266900.0 12.72
2020-10-30 13.98 12.93 13.5 13.4 310100.0 13.4
2020-10-29 15.35 13.18 15.35 13.66 286200.0 13.66
2020-10-28 19.95 13.31 19.95 15.0 130000.0 15.0