Scarica l'app Stockscreener
58.47
0.15%
-0.09
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di California Resources Corporation (CRC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $59.50 | $58.30 | $1.20 | 391,584.0 | -0.15% |
| 2024-11-26 | $58.60 | $57.30 | $1.30 | 555,968.0 | +0.88% |
| 2024-11-25 | $59.59 | $57.98 | $1.61 | 759,805.0 | -2.58% |
| 2024-11-22 | $60.08 | $59.37 | $0.715 | 510,999.0 | +0.02% |
| 2024-11-21 | $59.97 | $58.60 | $1.37 | 580,769.0 | +2.44% |
| 2024-11-20 | $58.57 | $57.53 | $1.04 | 348,593.0 | +0.85% |
| 2024-11-19 | $57.68 | $56.42 | $1.26 | 349,199.0 | +0.70% |
| 2024-11-18 | $57.92 | $56.65 | $1.27 | 402,369.0 | +1.24% |
| 2024-11-15 | $59.37 | $56.32 | $3.05 | 575,778.0 | -3.15% |
| 2024-11-14 | $58.66 | $57.51 | $1.15 | 488,655.0 | +1.62% |
| 2024-11-13 | $58.81 | $57.45 | $1.36 | 603,736.0 | -1.76% |
| 2024-11-12 | $59.95 | $58.39 | $1.56 | 728,311.0 | -1.23% |
| 2024-11-11 | $59.42 | $57.09 | $2.33 | 868,320.0 | +4.06% |
| 2024-11-08 | $56.97 | $55.76 | $1.21 | 717,212.0 | +0.64% |
| 2024-11-07 | $57.04 | $55.89 | $1.15 | 1,002,545.0 | -0.49% |
| 2024-11-06 | $60.41 | $55.16 | $5.25 | 2,086,215.0 | +5.36% |
| 2024-11-05 | $53.99 | $52.59 | $1.40 | 598,389.0 | +2.08% |
| 2024-11-04 | $53.05 | $52.16 | $0.89 | 433,661.0 | +1.79% |
| 2024-11-01 | $52.89 | $51.65 | $1.24 | 400,143.0 | -0.08% |
| 2024-10-31 | $52.87 | $51.90 | $0.97 | 587,099.0 | -0.67% |
| 2024-10-30 | $52.98 | $52.06 | $0.92 | 400,755.0 | +0.44% |
| 2024-10-29 | $52.59 | $51.65 | $0.935 | 351,799.0 | -0.59% |
California Resources Corporation Stock (CRC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni California Resources Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni California Resources Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
California Resources Corporation Storia dei prezzi delle azioni (CRC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $60.41 | $51.65 | $8.76 | 12,793,835.0 | +12.51% |
| 2024-10 | $54.87 | $50.26 | $4.61 | 13,428,318.0 | -0.95% |
| 2024-09 | $54.47 | $46.90 | $7.57 | 16,429,530.0 | +0.00% |
| 2024-08 | $53.58 | $43.09 | $10.49 | 17,306,504.0 | +2.00% |
| 2024-07 | $54.12 | $49.45 | $4.67 | 13,062,448.0 | -3.34% |
| 2024-06 | $53.92 | $43.30 | $10.62 | 28,315,204.0 | +12.40% |
| 2024-05 | $54.51 | $46.35 | $8.16 | 16,430,921.0 | -10.42% |
| 2024-04 | $57.88 | $52.67 | $5.21 | 11,560,805.0 | -4.07% |
| 2024-03 | $56.87 | $45.11 | $11.76 | 32,704,490.0 | +5.62% |
| 2024-02 | $55.59 | $45.70 | $9.89 | 17,016,591.0 | +9.42% |
| 2024-01 | $55.61 | $47.65 | $7.96 | 10,713,758.0 | -12.80% |
California Resources Corporation Storia dei prezzi delle azioni (CRC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $56.07 | $48.59 | $7.48 | 14,953,717.0 | +6.78% |
| 2023-11 | $53.25 | $49.01 | $4.24 | 9,750,032.0 | -2.62% |
| 2023-10 | $56.51 | $51.55 | $4.96 | 11,422,416.0 | -6.11% |
| 2023-09 | $58.44 | $55.00 | $3.44 | 12,406,798.0 | +0.30% |
| 2023-08 | $56.71 | $50.68 | $6.03 | 12,541,873.0 | +4.67% |
| 2023-07 | $53.54 | $43.66 | $9.88 | 13,510,559.0 | +17.80% |
| 2023-06 | $46.07 | $37.55 | $8.52 | 40,010,777.0 | +20.64% |
| 2023-05 | $41.70 | $37.21 | $4.49 | 15,674,967.0 | -7.31% |
| 2023-04 | $41.43 | $38.49 | $2.94 | 10,409,951.0 | +5.19% |
| 2023-03 | $44.41 | $34.02 | $10.39 | 18,212,746.0 | -8.77% |
| 2023-02 | $43.64 | $38.14 | $5.50 | 16,066,648.0 | -1.24% |
| 2023-01 | $48.19 | $40.18 | $8.01 | 16,086,185.0 | -1.79% |
California Resources Corporation Storia dei prezzi delle azioni (CRC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $46.19 | $39.95 | $6.24 | 12,569,504.0 | -4.12% |
| 2022-11 | $49.53 | $42.98 | $6.55 | 13,188,755.0 | +0.60% |
| 2022-10 | $46.00 | $39.25 | $6.75 | 14,407,909.0 | +17.38% |
| 2022-09 | $49.56 | $36.10 | $13.46 | 15,369,760.0 | -23.08% |
| 2022-08 | $51.46 | $41.76 | $9.70 | 19,781,708.0 | +11.37% |
| 2022-07 | $45.73 | $36.45 | $9.28 | 13,278,866.0 | +16.52% |
| 2022-06 | $50.21 | $35.95 | $14.26 | 21,746,020.0 | -11.84% |
| 2022-05 | $45.88 | $38.25 | $7.63 | 16,562,134.0 | +8.60% |
| 2022-04 | $47.93 | $39.79 | $8.14 | 16,134,391.0 | -10.11% |
| 2022-03 | $50.44 | $40.12 | $10.32 | 23,636,070.0 | +8.49% |
| 2022-02 | $46.02 | $37.10 | $8.92 | 14,264,121.0 | -3.26% |
| 2022-01 | $46.50 | $38.89 | $7.61 | 16,344,954.0 | -0.21% |
0.14%
0.34%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):