Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.700 7.068 6.474 6.917 2,374,918 +0.05(+0.69%)
Jan 30, 2020 6.361 6.879 6.333 6.870 1,601,023 +0.26(+3.99%)
Jan 29, 2020 7.021 7.304 6.554 6.606 2,619,660 -0.37(-5.27%)
Jan 28, 2020 6.804 7.219 6.597 6.974 2,417,194 +0.33(+4.96%)
Jan 27, 2020 6.380 6.870 6.173 6.644 1,909,019 -0.24(-3.42%)
Jan 24, 2020 7.351 7.369 6.634 6.879 3,320,811 -0.55(-7.36%)
Jan 23, 2020 7.435 7.605 7.077 7.426 2,634,733 -0.29(-3.79%)
Jan 22, 2020 7.822 7.991 7.473 7.718 1,475,944 -0.26(-3.31%)
Jan 21, 2020 7.869 8.095 7.680 7.982 1,853,747 -0.02(-0.24%)
Jan 17, 2020 8.434 8.477 7.860 8.001 2,665,138 -0.39(-4.61%)
Jan 16, 2020 8.246 8.576 8.246 8.387 1,682,014 +0.18(+2.18%)
Jan 15, 2020 8.105 8.218 7.897 8.208 1,718,883 +0.00(+0.00%)
Jan 14, 2020 7.944 8.434 7.803 8.208 2,334,408 +0.32(+4.06%)
Jan 13, 2020 7.897 7.963 7.209 7.888 2,977,882 -0.01(-0.12%)
Jan 10, 2020 8.302 8.434 7.860 7.897 2,500,344 -0.57(-6.79%)
Jan 09, 2020 8.877 8.924 8.387 8.472 3,811,898 -0.51(-5.67%)
Jan 08, 2020 9.659 9.659 8.689 8.981 4,715,948 -0.79(-8.10%)
Jan 07, 2020 9.829 9.942 9.528 9.773 2,286,579 -0.20(-1.98%)
Jan 06, 2020 10.32 10.44 9.744 9.970 5,238,151 +0.06(+0.57%)
Jan 03, 2020 9.490 10.04 9.311 9.914 6,231,495 +0.90(+9.93%)
Jan 02, 2020 8.708 9.028 8.557 9.019 2,304,487 +0.51(+5.98%)
Dec 31, 2019 8.133 8.679 7.841 8.510 1,969,354 +0.19(+2.26%)
Dec 30, 2019 8.670 8.868 8.199 8.321 2,289,157 -0.29(-3.39%)
Dec 27, 2019 8.962 9.047 8.491 8.613 2,522,840 -0.28(-3.18%)
Dec 26, 2019 8.924 9.094 8.821 8.896 1,965,142 +0.03(+0.32%)
Dec 24, 2019 8.943 9.141 8.764 8.868 1,226,668 -0.08(-0.84%)
Dec 23, 2019 8.811 9.019 8.745 8.943 1,458,176 +0.10(+1.17%)
Dec 20, 2019 9.056 9.141 8.656 8.840 3,049,479 -0.26(-2.90%)
Dec 19, 2019 8.717 9.160 8.717 9.103 2,411,283 +0.41(+4.77%)
Dec 18, 2019 8.576 8.858 8.557 8.689 3,493,384 -0.01(-0.11%)
Dec 17, 2019 8.067 8.887 8.067 8.698 4,393,687 +0.67(+8.33%)
Dec 16, 2019 8.321 8.585 8.010 8.029 2,697,965 -0.25(-3.07%)
Dec 13, 2019 8.293 8.623 8.076 8.284 2,307,324 +0.18(+2.21%)
Dec 12, 2019 7.699 8.284 7.567 8.105 2,217,565 +0.45(+5.91%)
Dec 11, 2019 8.010 8.029 7.558 7.652 1,982,166 -0.26(-3.33%)
Dec 10, 2019 7.756 8.105 7.680 7.916 2,159,470 +0.12(+1.57%)
Dec 09, 2019 7.068 7.935 7.068 7.794 2,840,537 +0.43(+5.89%)
Dec 06, 2019 6.898 7.599 6.898 7.360 2,571,015 +0.40(+5.68%)
Dec 05, 2019 7.398 7.445 6.917 6.964 2,788,461 -0.27(-3.78%)
Dec 04, 2019 6.333 7.435 6.305 7.238 5,289,077 +1.03(+16.54%)
Dec 03, 2019 6.126 6.437 6.031 6.210 2,169,610 -0.07(-1.05%)
Dec 02, 2019 6.342 6.465 6.003 6.276 2,955,284 +0.11(+1.83%)
Nov 29, 2019 6.220 6.493 6.144 6.163 1,537,473 -0.16(-2.53%)
Nov 27, 2019 6.107 6.333 5.979 6.323 2,748,330 +0.29(+4.84%)
Nov 26, 2019 6.126 6.135 5.862 6.031 2,658,746 -0.09(-1.54%)
Nov 25, 2019 5.749 6.210 5.701 6.126 3,458,998 +0.35(+6.04%)
Nov 22, 2019 6.163 6.229 5.654 5.777 6,959,219 -0.41(-6.70%)
Nov 21, 2019 6.295 6.427 6.078 6.191 3,163,868 -0.06(-0.91%)
Nov 20, 2019 6.842 7.021 5.899 6.248 6,757,224 +0.41(+6.94%)
Nov 19, 2019 7.869 7.888 5.447 5.843 11,225,579 -2.15(-26.89%)
Nov 18, 2019 8.039 8.302 7.857 7.991 2,452,924 -0.18(-2.19%)
Nov 15, 2019 7.784 8.434 7.756 8.171 2,834,070 +0.44(+5.73%)
Nov 14, 2019 7.643 7.786 7.549 7.728 1,946,958 +0.17(+2.24%)
Nov 13, 2019 7.492 7.860 7.446 7.558 1,646,301 -0.10(-1.35%)
Nov 12, 2019 7.765 7.991 7.492 7.662 1,855,198 -0.03(-0.37%)
Nov 11, 2019 7.973 8.302 7.680 7.690 1,880,713 -0.57(-6.85%)
Nov 08, 2019 8.453 8.463 7.991 8.255 1,841,699 -0.28(-3.31%)
Nov 07, 2019 8.679 8.764 8.246 8.538 2,739,906 +0.44(+5.47%)
Nov 06, 2019 8.585 8.764 7.756 8.095 3,523,685 -0.62(-7.14%)
Nov 05, 2019 9.207 9.688 8.350 8.717 7,980,827 -0.34(-3.75%)
Nov 04, 2019 8.284 9.396 8.227 9.056 9,801,952 +1.15(+14.54%)
Nov 01, 2019 6.842 7.963 6.691 7.907 19,693,646 +2.64(+50.09%)
Oct 31, 2019 5.570 5.654 4.410 5.268 12,725,985 -0.43(-7.60%)
Oct 30, 2019 6.936 6.955 5.673 5.701 6,563,323 -1.19(-17.24%)
Oct 29, 2019 6.738 7.059 6.738 6.889 2,246,270 +0.01(+0.14%)
Oct 28, 2019 7.209 7.398 6.851 6.879 2,183,447 -0.30(-4.20%)
Oct 25, 2019 6.974 7.304 6.870 7.181 2,091,065 +0.20(+2.83%)
Oct 24, 2019 7.624 7.709 6.983 6.983 3,115,272 -0.57(-7.49%)
Oct 23, 2019 7.530 7.891 7.360 7.549 1,998,069 -0.07(-0.87%)
Oct 22, 2019 7.454 7.765 7.162 7.615 2,754,627 +0.18(+2.41%)
Oct 21, 2019 7.049 7.445 6.976 7.435 2,168,511 +0.32(+4.50%)
Oct 18, 2019 7.558 7.624 7.068 7.115 3,270,725 -0.44(-5.86%)
Oct 17, 2019 7.398 7.662 6.983 7.558 3,320,393 +0.13(+1.78%)
Oct 16, 2019 7.567 7.812 7.228 7.426 2,996,424 -0.19(-2.48%)
Oct 15, 2019 7.567 7.831 7.435 7.615 2,338,440 -0.02(-0.25%)
Oct 14, 2019 8.010 8.086 7.351 7.633 2,673,172 -0.71(-8.47%)
Oct 11, 2019 8.519 8.802 8.194 8.340 3,237,618 +0.28(+3.51%)
Oct 10, 2019 7.973 8.189 7.775 8.057 2,335,138 +0.16(+2.03%)
Oct 09, 2019 7.615 7.982 7.549 7.897 2,796,204 +0.43(+5.81%)
Oct 08, 2019 7.860 8.048 7.445 7.464 3,912,717 -0.56(-6.93%)
Oct 07, 2019 8.293 8.500 7.982 8.020 3,590,095 -0.18(-2.18%)
Oct 04, 2019 8.604 8.736 8.171 8.199 2,781,225 -0.35(-4.08%)
Oct 03, 2019 8.500 8.755 7.916 8.547 4,182,243 -0.06(-0.66%)
Oct 02, 2019 9.141 9.443 8.585 8.604 3,711,665 -0.58(-6.36%)
Oct 01, 2019 9.678 10.05 9.103 9.188 2,282,159 -0.42(-4.41%)
Sep 30, 2019 9.414 9.697 9.207 9.612 2,010,938 +0.07(+0.69%)
Sep 27, 2019 9.471 10.01 9.362 9.546 2,020,818 -0.21(-2.13%)
Sep 26, 2019 9.744 9.890 9.188 9.754 4,012,972 -0.30(-3.00%)
Sep 25, 2019 9.565 10.19 9.396 10.06 2,436,991 +0.16(+1.62%)
Sep 24, 2019 10.37 10.67 9.641 9.895 2,810,664 -0.63(-6.00%)
Sep 23, 2019 10.36 10.81 10.22 10.53 4,088,222 -0.02(-0.18%)
Sep 20, 2019 11.18 11.44 10.17 10.55 12,765,943 +1.23(+13.14%)
Sep 19, 2019 13.53 13.66 8.783 9.320 22,074,524 -3.89(-29.46%)
Sep 18, 2019 12.96 13.36 12.70 13.21 3,114,260 -0.30(-2.23%)
Sep 17, 2019 14.97 15.06 12.79 13.51 7,745,810 -1.86(-12.08%)
Sep 16, 2019 13.01 15.42 12.54 15.37 13,745,660 +4.23(+37.99%)
Sep 13, 2019 11.29 11.73 10.83 11.14 2,020,606 +0.02(+0.17%)
Sep 12, 2019 10.55 11.21 9.612 11.12 2,712,644 -0.17(-1.50%)
Sep 11, 2019 11.62 12.51 10.88 11.29 4,602,780 +0.16(+1.44%)
Sep 10, 2019 11.27 12.84 10.93 11.13 6,494,278 +0.08(+0.77%)
Sep 09, 2019 9.735 11.09 9.725 11.04 4,397,086 +1.55(+16.27%)
Sep 06, 2019 9.047 9.518 8.557 9.499 2,939,016 +0.19(+2.02%)
Sep 05, 2019 8.632 9.754 8.510 9.311 4,156,603 +0.84(+9.90%)
Sep 04, 2019 8.265 8.472 7.916 8.472 2,718,401 +0.66(+8.44%)
Sep 03, 2019 8.736 8.811 7.803 7.812 4,136,630 -1.41(-15.32%)
Aug 30, 2019 9.697 9.697 9.009 9.226 1,509,884 -0.41(-4.30%)
Aug 29, 2019 9.160 9.735 9.085 9.641 2,269,299 +0.66(+7.35%)
Aug 28, 2019 8.811 9.306 8.765 8.981 2,043,413 +0.34(+3.93%)
Aug 27, 2019 8.661 8.849 8.359 8.642 2,470,781 +0.06(+0.66%)
Aug 26, 2019 8.849 9.141 8.340 8.585 2,226,282 -0.09(-1.09%)
Aug 23, 2019 8.868 9.254 8.500 8.679 2,817,092 -0.48(-5.25%)
Aug 22, 2019 9.556 9.829 9.151 9.160 1,920,590 -0.36(-3.76%)
Aug 21, 2019 9.009 9.735 9.009 9.518 2,735,869 +0.75(+8.60%)
Aug 20, 2019 9.254 9.322 8.736 8.764 2,304,784 -0.68(-7.19%)
Aug 19, 2019 9.537 9.754 9.283 9.443 2,658,484 +0.24(+2.56%)
Aug 16, 2019 8.604 9.414 8.515 9.207 3,637,346 +0.81(+9.65%)
Aug 15, 2019 8.661 8.764 8.387 8.397 2,291,254 -0.42(-4.81%)
Aug 14, 2019 9.612 9.716 8.642 8.821 3,336,841 -1.47(-14.29%)
Aug 13, 2019 9.546 10.68 9.433 10.29 2,421,733 +0.59(+6.12%)
Aug 12, 2019 9.433 9.857 9.245 9.697 1,854,479 +0.13(+1.38%)
Aug 09, 2019 10.06 10.16 9.283 9.565 3,014,780 -0.17(-1.74%)
Aug 08, 2019 9.509 10.09 9.141 9.735 3,380,435 +0.67(+7.38%)
Aug 07, 2019 9.659 9.669 8.406 9.066 5,861,686 -1.10(-10.84%)
Aug 06, 2019 10.81 10.92 9.631 10.17 3,145,487 -0.55(-5.10%)
Aug 05, 2019 10.58 10.91 10.19 10.71 3,382,295 -0.49(-4.37%)
Aug 02, 2019 11.92 13.01 10.94 11.21 4,424,069 -1.15(-9.31%)
Aug 01, 2019 13.95 13.95 11.88 12.35 5,531,429 -2.07(-14.37%)
Jul 31, 2019 14.63 15.27 14.08 14.43 2,315,937 -0.10(-0.71%)
Jul 30, 2019 13.17 14.64 13.01 14.53 2,465,417 +1.32(+9.99%)
Jul 29, 2019 14.20 14.22 13.09 13.21 2,287,533 -1.06(-7.40%)
Jul 26, 2019 14.00 14.41 13.78 14.27 1,549,782 +0.19(+1.34%)
Jul 25, 2019 14.73 14.76 13.98 14.08 1,827,638 -0.48(-3.30%)
Jul 24, 2019 14.72 15.42 14.33 14.56 2,815,253 -0.39(-2.59%)
Jul 23, 2019 14.15 14.81 13.93 14.95 2,692,701 +0.87(+6.16%)
Jul 22, 2019 13.83 14.42 13.57 14.08 2,746,782 +0.30(+2.19%)
Jul 19, 2019 13.46 14.12 13.23 13.78 3,246,956 +0.38(+2.81%)
Jul 18, 2019 14.48 14.63 13.29 13.40 5,533,245 -1.23(-8.38%)
Jul 17, 2019 17.27 17.27 14.47 14.63 5,473,258 -2.68(-15.47%)
Jul 16, 2019 17.81 18.38 17.17 17.30 1,601,142 -0.73(-4.02%)
Jul 15, 2019 18.71 18.97 17.92 18.03 1,511,191 -0.49(-2.65%)
Jul 12, 2019 18.39 18.73 17.94 18.52 1,460,223 +0.38(+2.08%)
Jul 11, 2019 18.47 18.63 17.93 18.14 1,367,723 -0.29(-1.59%)
Jul 10, 2019 18.43 18.92 17.91 18.43 2,192,644 +0.57(+3.22%)
Jul 09, 2019 16.94 17.86 16.51 17.86 1,525,711 +0.89(+5.22%)
Jul 08, 2019 17.20 17.64 16.79 16.97 1,487,476 -0.43(-2.49%)
Jul 05, 2019 16.77 17.43 16.71 17.41 985,472 +0.56(+3.30%)
Jul 03, 2019 17.56 17.75 16.81 16.85 1,158,755 -0.77(-4.39%)
Jul 02, 2019 18.38 18.44 17.29 17.62 1,809,199 -0.94(-5.08%)
Jul 01, 2019 19.27 19.58 18.29 18.57 1,828,951 +0.02(+0.10%)
Jun 28, 2019 18.75 19.08 18.24 18.55 1,920,648 +0.02(+0.10%)
Jun 27, 2019 18.94 19.13 18.40 18.53 987,428 -0.32(-1.70%)
Jun 26, 2019 18.58 19.44 18.38 18.85 1,360,169 +0.93(+5.21%)
Jun 25, 2019 17.58 18.23 17.29 17.91 907,733 +0.25(+1.39%)
Jun 24, 2019 18.28 18.47 17.52 17.67 1,533,118 -0.62(-3.40%)
Jun 21, 2019 18.37 18.72 17.93 18.29 1,748,214 +0.05(+0.26%)
Jun 20, 2019 18.14 18.75 17.89 18.24 2,235,386 +1.09(+6.37%)
Jun 19, 2019 17.43 17.53 16.64 17.15 1,683,305 -0.46(-2.62%)
Jun 18, 2019 16.14 17.75 16.14 17.61 2,400,776 +1.55(+9.68%)
Jun 17, 2019 15.50 16.14 15.24 16.06 1,364,116 +0.21(+1.31%)
Jun 14, 2019 16.29 16.58 15.57 15.85 1,741,422 -0.59(-3.61%)
Jun 13, 2019 16.07 16.44 15.52 16.44 2,686,804 +1.34(+8.86%)
Jun 12, 2019 15.31 15.70 14.94 15.11 1,924,385 -0.78(-4.92%)
Jun 11, 2019 15.67 16.11 15.37 15.89 1,567,574 +0.55(+3.56%)
Jun 10, 2019 15.66 16.11 15.13 15.34 1,860,373 -0.24(-1.51%)
Jun 07, 2019 14.37 15.69 14.21 15.58 2,253,206 +1.18(+8.18%)
Jun 06, 2019 14.44 14.76 14.02 14.40 2,006,733 +0.01(+0.07%)
Jun 05, 2019 16.31 16.31 14.35 14.39 2,919,075 -2.09(-12.69%)
Jun 04, 2019 16.15 16.68 15.79 16.48 1,571,454 +0.65(+4.11%)
Jun 03, 2019 15.66 16.24 15.17 15.83 1,976,206 +0.57(+3.70%)
May 31, 2019 15.29 15.84 15.13 15.27 1,753,944 -0.63(-3.97%)
May 30, 2019 16.21 16.79 15.87 15.90 1,943,689 -0.31(-1.92%)
May 29, 2019 14.93 16.25 14.83 16.21 2,138,200 +0.83(+5.39%)
May 28, 2019 16.02 16.11 15.29 15.38 1,906,384 -0.48(-3.03%)
May 24, 2019 16.32 16.50 15.41 15.86 2,746,314 +0.00(+0.00%)
May 23, 2019 17.91 17.91 15.79 15.86 3,785,081 -3.06(-16.19%)
May 22, 2019 20.52 20.67 18.88 18.92 2,411,889 -2.10(-10.00%)
May 21, 2019 20.28 21.14 20.24 21.02 1,608,254 +0.80(+3.96%)
May 20, 2019 19.99 20.40 19.88 20.22 1,387,936 +0.19(+0.94%)
May 17, 2019 20.52 20.98 19.98 20.04 2,344,464 -0.82(-3.93%)
May 16, 2019 19.14 21.19 19.05 20.86 4,468,093 +1.87(+9.83%)
May 15, 2019 18.51 19.15 18.08 18.99 1,916,438 +0.19(+1.00%)
May 14, 2019 18.14 19.01 18.06 18.80 1,920,707 +1.01(+5.67%)
May 13, 2019 19.22 19.58 17.69 17.79 2,420,322 -1.14(-6.02%)
May 10, 2019 18.75 19.14 18.36 18.93 1,645,072 +0.08(+0.45%)
May 09, 2019 18.94 19.19 18.29 18.85 2,297,071 -0.36(-1.86%)
May 08, 2019 18.84 19.92 18.69 19.21 1,882,891 +0.33(+1.75%)
May 07, 2019 19.24 19.54 18.62 18.88 1,982,390 -0.95(-4.80%)
May 06, 2019 18.18 19.91 18.00 19.83 3,407,585 +1.10(+5.89%)
May 03, 2019 19.23 19.71 18.17 18.73 4,152,419 +1.08(+6.14%)
May 02, 2019 17.90 18.63 17.35 17.64 4,183,666 -0.79(-4.29%)
May 01, 2019 19.62 19.79 18.41 18.43 3,062,260 -1.43(-7.21%)
Apr 30, 2019 20.31 20.45 19.55 19.87 2,857,760 +0.03(+0.14%)
Apr 29, 2019 20.12 20.29 19.47 19.84 2,853,164 -0.50(-2.46%)
Apr 26, 2019 20.68 20.90 19.34 20.34 4,724,688 -0.51(-2.44%)
Apr 25, 2019 24.78 24.90 20.42 20.85 9,278,799 -3.92(-15.83%)
Apr 24, 2019 26.15 26.21 24.56 24.77 2,393,841 -1.28(-4.92%)
Apr 23, 2019 26.80 27.20 25.96 26.05 1,572,275 -0.65(-2.44%)
Apr 22, 2019 26.44 27.43 26.15 26.70 2,463,039 +1.47(+5.83%)
Apr 18, 2019 25.59 25.71 24.92 25.23 1,803,605 -0.41(-1.62%)
Apr 17, 2019 27.03 27.11 25.59 25.64 1,811,889 -1.05(-3.92%)
Apr 16, 2019 26.16 26.88 25.59 26.69 1,459,618 +0.72(+2.76%)
Apr 15, 2019 26.39 26.76 25.71 25.97 2,259,972 -0.82(-3.06%)
Apr 12, 2019 27.37 27.42 25.70 26.79 2,648,053 -0.23(-0.84%)
Apr 11, 2019 27.36 27.65 26.67 27.02 1,361,525 -0.67(-2.42%)
Apr 10, 2019 27.00 27.95 26.92 27.69 1,533,398 +0.94(+3.52%)
Apr 09, 2019 27.29 27.33 26.65 26.75 1,485,632 -0.94(-3.40%)
Apr 08, 2019 28.03 28.44 26.80 27.69 3,171,113 -0.03(-0.10%)
Apr 05, 2019 26.17 27.72 26.12 27.72 2,991,011 +1.80(+6.95%)
Apr 04, 2019 25.45 25.97 24.90 25.92 1,211,806 +0.67(+2.65%)
Apr 03, 2019 25.79 26.06 25.03 25.25 2,067,923 -0.41(-1.62%)
Apr 02, 2019 25.79 26.37 25.26 25.66 1,922,493 +0.16(+0.63%)
Apr 01, 2019 24.87 25.71 24.58 25.50 1,839,813 +1.27(+5.25%)
Mar 29, 2019 25.08 25.63 24.11 24.23 2,243,550 -0.05(-0.19%)
Mar 28, 2019 22.95 24.35 22.87 24.28 1,594,058 +0.40(+1.66%)
Mar 27, 2019 24.32 24.72 23.33 23.88 1,542,882 -0.44(-1.82%)
Mar 26, 2019 24.20 24.89 23.89 24.32 1,599,057 +1.24(+5.39%)
Mar 25, 2019 23.81 24.00 22.28 23.08 3,177,866 -1.06(-4.37%)
Mar 22, 2019 25.27 25.32 23.28 24.13 3,450,693 -1.85(-7.11%)
Mar 21, 2019 25.44 26.24 25.21 25.98 1,972,139 +0.49(+1.92%)
Mar 20, 2019 23.79 26.06 23.59 25.49 3,326,852 +1.75(+7.38%)
Mar 19, 2019 24.00 24.45 23.44 23.74 2,139,699 +0.13(+0.56%)
Mar 18, 2019 22.76 23.67 22.59 23.61 1,773,503 +1.03(+4.55%)
Mar 15, 2019 22.24 22.97 21.95 22.58 2,113,774 +0.00(+0.00%)
Mar 14, 2019 22.12 23.15 21.92 22.58 2,553,081 +0.00(+0.00%)
Mar 13, 2019 21.77 22.70 21.71 22.58 2,889,338 +1.33(+6.25%)
Mar 12, 2019 20.29 21.34 20.26 21.25 2,853,006 +1.22(+6.07%)
Mar 11, 2019 18.73 20.14 18.62 20.04 2,396,407 +1.64(+8.91%)
Mar 08, 2019 19.11 19.14 18.02 18.40 3,031,016 -1.69(-8.40%)
Mar 07, 2019 20.45 20.62 19.81 20.08 1,746,935 -0.20(-0.98%)
Mar 06, 2019 21.02 21.11 20.16 20.28 2,379,427 -1.08(-5.07%)
Mar 05, 2019 22.41 22.49 21.20 21.36 1,924,049 -1.06(-4.71%)
Mar 04, 2019 22.67 23.26 21.88 22.42 2,033,209 +0.05(+0.21%)
Mar 01, 2019 22.50 22.79 21.97 22.37 2,053,077 +0.08(+0.38%)
Feb 28, 2019 23.44 24.93 21.72 22.29 7,017,886 +1.72(+8.39%)
Feb 27, 2019 20.34 21.16 19.75 20.56 2,846,775 +0.52(+2.59%)
Feb 26, 2019 20.39 20.92 19.98 20.04 1,205,121 -0.43(-2.12%)
Feb 25, 2019 20.03 20.97 19.93 20.48 2,139,843 +0.01(+0.05%)
Feb 22, 2019 20.96 21.07 20.21 20.47 1,282,165 +0.08(+0.37%)
Feb 21, 2019 20.73 20.92 19.89 20.39 2,046,247 -0.51(-2.43%)
Feb 20, 2019 20.44 21.11 20.42 20.90 1,739,123 +0.44(+2.16%)
Feb 19, 2019 20.08 20.92 20.03 20.46 2,132,371 +0.20(+0.98%)
Feb 15, 2019 19.35 20.43 19.34 20.26 2,998,439 +1.23(+6.49%)
Feb 14, 2019 18.09 19.22 18.01 19.03 2,324,755 +0.62(+3.38%)
Feb 13, 2019 17.30 18.42 17.30 18.40 3,810,953 +1.21(+7.01%)
Feb 12, 2019 17.51 18.37 17.11 17.20 2,255,425 +0.41(+2.47%)
Feb 11, 2019 16.25 16.93 15.55 16.78 2,821,886 +0.19(+1.14%)
Feb 08, 2019 17.63 17.72 15.89 16.60 3,557,549 -1.03(-5.83%)
Feb 07, 2019 19.72 19.72 17.62 17.62 3,392,911 -2.38(-11.92%)
Feb 06, 2019 19.30 20.27 19.22 20.01 1,485,256 +0.45(+2.31%)
Feb 05, 2019 19.64 19.88 19.28 19.55 1,028,762 -0.23(-1.14%)
Feb 04, 2019 18.84 19.83 18.73 19.78 932,281 +0.46(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.