CRC | CALIFORNIA RES | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CALIFORNIA RES (CRC)

NYSE

$47.78-$0.10 (-0.21%)

Price as of Nov 13, 2026 12:43 PM EST

$4.2B
Market Cap
0.87%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-10.54%

Low Price$45.60

High Price$55.46
3 Months
-9.77%

Low Price$45.60

High Price$57.64
1 Year
+0.87%

Low Price$42.65

High Price$69.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	47.66	48.16	46.89	47.88	+0.91%	887,262
11/11/2026	47.95	48.28	46.74	47.45	+0.70%	566,652
11/10/2026	46.13	47.44	45.73	47.12	+0.43%	919,234
11/09/2026	46.36	47.09	45.78	46.92	-0.09%	1,443,969
11/06/2026	45.50	48.00	45.45	46.96	+2.98%	1,605,292
11/05/2026	48.77	49.74	45.60	45.60	-5.67%	1,111,483
11/04/2026	51.11	51.62	47.72	48.34	-5.92%	1,605,342
11/03/2026	51.89	53.81	51.11	51.38	-2.21%	1,463,679
11/02/2026	54.49	54.99	52.21	52.54	-5.27%	1,014,415
11/02/2026	$1.17 Earnings
10/30/2026	55.11	55.70	54.72	55.46	+1.45%	860,229
10/29/2026	55.00	55.00	54.17	54.67	-0.09%	632,884
10/28/2026	54.38	55.06	53.76	54.72	+1.13%	935,939
10/27/2026	54.54	55.16	53.76	54.11	-1.17%	663,411
10/26/2026	54.07	55.06	53.86	54.75	+0.40%	701,626
10/23/2026	53.23	55.16	53.23	54.53	+2.96%	865,062
10/22/2026	54.04	54.04	51.84	52.96	-1.08%	787,654
10/21/2026	54.28	54.37	53.03	53.54	-1.35%	894,351
10/20/2026	55.00	55.53	53.96	54.27	-0.20%	841,804
10/19/2026	54.26	54.99	53.95	54.38	+0.09%	1,109,009
10/16/2026	53.42	54.66	52.90	54.33	+2.22%	1,176,621
10/15/2026	54.16	54.16	52.51	53.15	-1.63%	863,693
10/14/2026	54.18	54.77	53.30	54.03	-0.35%	1,086,699
10/13/2026	53.71	54.42	53.18	54.22	+1.31%	471,844
10/12/2026	53.75	54.18	53.25	53.52	+1.06%	452,202
10/09/2026	52.72	53.49	48.74	52.96	-0.17%	686,881
10/08/2026	52.89	53.21	52.51	53.05	+1.90%	911,557
10/07/2026	52.59	53.27	51.32	52.06	-0.78%	578,209
10/06/2026	52.76	53.29	52.33	52.47	-1.02%	600,874
10/05/2026	52.30	53.69	51.55	53.01	+1.11%	736,125
10/02/2026	51.24	52.67	51.24	52.43	+1.49%	780,546
10/01/2026	50.78	52.09	50.26	51.66	+1.69%	876,573
09/30/2026	51.44	52.06	50.77	50.80	-0.57%	1,062,438
09/29/2026	51.16	51.71	50.82	51.09	-1.45%	680,546
09/28/2026	52.89	53.18	51.68	51.84	-1.28%	609,363
09/25/2026	51.64	52.77	51.28	52.51	+0.15%	935,907
09/24/2026	52.81	53.27	51.99	52.43	+0.63%	1,052,143
09/23/2026	52.51	53.09	51.99	52.10	+0.13%	682,882
09/22/2026	52.11	53.69	51.79	52.03	-1.38%	998,432
09/21/2026	53.57	53.80	52.54	52.76	-2.42%	721,787
09/18/2026	54.33	55.41	54.00	54.07	-0.64%	1,847,449
09/17/2026	53.74	55.05	53.23	54.42	-0.09%	877,468
09/16/2026	56.82	57.01	54.07	54.47	-5.50%	1,133,862
09/15/2026	56.50	58.01	56.45	57.64	+3.32%	863,126
09/14/2026	57.32	57.69	55.60	55.79	-1.69%	1,031,484
09/11/2026	56.31	57.11	55.73	56.75	+0.89%	935,561
09/10/2026	57.55	57.56	55.65	56.25	-0.79%	1,112,304
09/09/2026	56.30	57.28	55.46	56.70	+2.03%	902,877
09/08/2026	55.31	56.07	55.02	55.57	+2.49%	1,166,787
09/04/2026	53.00	54.52	52.18	54.22	+2.27%	1,042,663
09/04/2026	$0.41 Dividend
09/03/2026	53.10	53.52	52.60	53.02	-0.28%	860,231
09/02/2026	52.96	53.80	52.96	53.16	-0.58%	641,064
09/01/2026	53.38	53.52	52.74	53.47	+1.60%	712,490
08/31/2026	52.76	53.15	51.80	52.63	+1.53%	553,098
08/28/2026	52.62	52.99	51.68	51.83	-1.34%	409,469
08/27/2026	52.08	53.00	51.38	52.54	+0.76%	463,201
08/26/2026	50.74	52.33	50.63	52.14	+1.68%	844,251
08/25/2026	51.10	52.13	51.00	51.28	-1.30%	736,229
08/24/2026	52.43	52.65	51.32	51.95	-1.67%	931,654
08/21/2026	53.25	53.77	52.82	52.84	-0.32%	1,152,702
08/20/2026	54.15	54.74	52.25	53.01	-0.71%	1,049,849
08/19/2026	53.22	53.85	53.10	53.38	+1.22%	850,373
08/18/2026	53.86	54.02	52.43	52.74	-0.73%	823,177
08/17/2026	52.99	53.21	52.13	53.12	+0.41%	988,530
08/14/2026	52.62	53.65	52.62	52.91	+1.06%	585,507
08/13/2026	52.25	52.95	51.87	52.35	-1.35%	549,052
08/12/2026	53.39	54.16	52.88	53.06	-1.22%	628,685
08/11/2026	53.43	54.75	53.43	53.72	+0.71%	950,793
08/10/2026	50.85	54.40	50.85	53.34	+3.21%	1,764,999
08/10/2026	$0.99 Earnings
08/07/2026	51.81	52.23	51.32	51.69	-0.95%	1,123,268
08/06/2026	51.89	52.52	51.48	52.18	+2.40%	935,889
08/05/2026	52.37	52.60	50.48	50.96	-2.15%	789,735
08/04/2026	51.02	52.23	50.42	52.08	+0.65%	700,632
08/03/2026	50.86	52.10	50.63	51.74	-0.91%	511,327
07/31/2026	51.02	52.27	50.59	52.22	+3.04%	679,042
07/30/2026	49.57	50.83	49.13	50.68	+0.95%	660,280
07/29/2026	50.41	50.85	49.76	50.21	+2.62%	827,789
07/28/2026	50.63	50.78	48.88	48.93	-3.01%	635,134
07/27/2026	51.49	52.62	50.34	50.44	-4.94%	1,047,136
07/24/2026	54.11	54.48	52.80	53.06	-1.44%	892,272
07/23/2026	54.38	55.31	53.58	53.84	+0.76%	1,085,847
07/22/2026	53.53	54.08	52.73	53.43	+0.99%	547,971
07/21/2026	52.16	52.99	52.12	52.91	+2.03%	622,148
07/20/2026	52.15	52.77	51.79	51.85	-1.10%	582,861
07/17/2026	52.41	53.29	51.54	52.43	+1.42%	645,829
07/16/2026	51.88	52.39	51.47	51.70	-0.34%	699,807
07/15/2026	51.86	52.43	50.52	51.87	-0.10%	712,478
07/14/2026	53.37	53.57	51.15	51.92	-1.91%	773,039
07/13/2026	53.04	53.59	52.63	52.94	+1.66%	731,997
07/10/2026	52.48	52.64	51.29	52.07	-0.30%	543,733
07/09/2026	51.78	52.52	51.10	52.23	+0.02%	796,720
07/08/2026	51.56	52.22	51.11	52.22	+3.04%	736,868
07/07/2026	50.48	51.13	49.91	50.68	+1.49%	769,035
07/06/2026	50.67	50.88	49.72	49.94	-1.83%	571,218
07/02/2026	51.67	52.27	50.39	50.87	-0.95%	688,045
07/01/2026	51.39	52.26	50.75	51.36	-2.12%	997,440
06/30/2026	52.84	53.39	52.10	52.47	+0.51%	913,653
06/29/2026	53.13	53.52	52.08	52.20	-2.07%	793,231