Stockscreener 앱 받기
58.47
0.15%
-0.09
California Resources Corporation 주식 (CRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRC) 연도별 가격 이력
이 심층 분석에서는 California Resources Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Resources Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Resources Corporation 주식 (CRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):