CRC | CALIFORNIA RES | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CALIFORNIA RES (CRC)

NYSE

$56.75$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.0B
Market Cap
10.24%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+5.64%

Low Price$51.28

High Price$56.75
3 Months
+0.57%

Low Price$48.93

High Price$56.75
1 Year
+10.24%

Low Price$42.65

High Price$69.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	53.09	53.63	52.52	53.30	-0.13%	1,927,353
06/25/2026	52.49	53.92	52.49	53.37	+0.67%	745,124
06/24/2026	51.05	53.35	50.44	53.02	+0.98%	1,366,559
06/23/2026	52.59	53.90	52.37	52.50	-3.48%	788,035
06/22/2026	54.83	55.42	53.78	54.39	-0.89%	1,235,379
06/18/2026	53.90	54.93	53.39	54.88	-0.09%	1,715,640
06/17/2026	55.54	55.95	54.51	54.93	-1.60%	667,366
06/16/2026	55.00	56.35	54.77	55.82	-0.60%	667,381
06/15/2026	56.24	56.95	55.35	56.16	-3.45%	712,453
06/12/2026	55.83	58.52	55.39	58.17	+3.08%	481,792
06/11/2026	59.23	59.31	56.36	56.43	-3.41%	728,088
06/10/2026	58.88	59.85	58.38	58.42	+0.72%	584,690
06/09/2026	59.26	59.43	57.55	58.01	-2.58%	882,471
06/08/2026	58.68	59.93	58.68	59.55	+2.85%	531,788
06/05/2026	60.41	61.09	57.88	57.90	-4.36%	635,133
06/04/2026	61.21	61.63	60.35	60.54	-1.93%	768,408
06/03/2026	61.47	62.91	60.82	61.73	+0.79%	669,179
06/02/2026	60.85	61.32	60.08	61.24	+0.18%	583,273
06/01/2026	59.72	61.28	59.72	61.13	+3.90%	803,626
05/29/2026	59.76	60.17	58.35	58.84	-2.09%	1,288,919
05/29/2026	$0.41 Dividend
05/28/2026	60.01	60.53	58.84	60.10	+2.03%	792,310
05/27/2026	59.08	60.20	58.64	58.90	-2.43%	484,935
05/26/2026	61.15	61.84	59.94	60.37	-1.29%	547,649
05/22/2026	60.91	62.04	60.75	61.16	-0.35%	592,302
05/21/2026	62.51	62.94	60.69	61.38	+0.63%	863,085
05/20/2026	61.79	62.99	60.50	60.99	-0.96%	525,126
05/19/2026	62.30	62.33	60.48	61.58	-0.05%	502,782
05/18/2026	60.16	61.92	59.64	61.61	+2.22%	580,837
05/15/2026	58.54	60.80	58.54	60.27	+2.17%	691,856
05/14/2026	58.56	59.46	58.42	58.99	+0.88%	516,273
05/13/2026	58.76	58.83	57.16	58.48	-0.60%	1,061,011
05/12/2026	59.34	59.43	58.29	58.83	0.00%	907,970
05/11/2026	59.01	59.52	58.09	58.83	+1.29%	1,856,228
05/08/2026	60.22	60.73	57.94	58.08	-3.60%	1,371,256
05/07/2026	59.16	60.76	57.62	60.25	-0.55%	1,402,839
05/06/2026	67.05	67.97	60.20	60.59	-12.36%	1,916,039
05/05/2026	67.86	69.44	67.73	69.14	+1.39%	822,256
05/05/2026	$0.88 Earnings
05/04/2026	67.51	68.40	66.15	68.19	+1.17%	811,872
05/01/2026	66.97	67.52	65.85	67.40	+0.16%	644,442
04/30/2026	65.91	67.52	65.64	67.29	+0.37%	654,143
04/29/2026	66.42	67.33	65.72	67.05	+2.10%	591,961
04/28/2026	65.56	65.72	64.71	65.67	+2.01%	583,662
04/27/2026	64.51	65.06	64.02	64.37	+0.86%	428,217