La bourse est fermée

California Resources Corporation (CRC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
55,10+0,17 (+0,31 %)
À la clôture : 04:00PM EDT
55,10 -0,01 (-0,02 %)
Échanges après Bourse : 04:03PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202455,1355,6354,6455,1055,10772 500
27 mars 202453,2555,0353,2554,9354,93523 900
26 mars 202454,3054,5853,0553,2753,27798 200
25 mars 202453,3254,6453,3253,9953,99623 700
22 mars 202455,6355,6352,9053,0653,06941 700
21 mars 202456,3156,8755,9056,0856,08681 500
20 mars 202454,5656,2254,1656,1656,16669 300
19 mars 202453,8255,0053,8254,6954,69673 100
18 mars 202453,9554,3253,1653,8453,84805 100
15 mars 202453,9155,1053,4753,9853,987 710 900
14 mars 202453,5254,2053,1254,0254,021 264 700
13 mars 202452,1153,6952,1153,0253,021 631 300
12 mars 202451,8352,3651,3452,0952,091 522 400
11 mars 202449,2752,0649,2351,9551,953 100 300
08 mars 202449,4350,0545,1148,3448,344 192 500
07 mars 202453,3554,1548,1648,8548,852 460 100
06 mars 202453,5054,1152,8053,1353,13674 400
05 mars 202452,6253,8852,6253,2753,27631 100
05 mars 20240.31 Dividende
04 mars 202454,4154,6253,0553,0952,781 167 800
01 mars 202452,3654,1952,3653,9653,641 881 300
29 févr. 202452,8153,0951,9452,1751,871 590 700
28 févr. 202454,0055,5951,3852,6852,371 788 100
27 févr. 202454,1855,0153,8555,0054,68516 400
26 févr. 202453,7854,2953,3854,0053,68469 400
23 févr. 202454,0454,3853,2454,0253,70388 100
22 févr. 202454,2154,9453,9054,8254,50430 800
21 févr. 202453,5954,9453,5954,7154,39543 000
20 févr. 202453,4253,7052,9653,2552,94401 800
16 févr. 202454,0854,2553,3753,9253,61474 200
15 févr. 202452,7054,0952,6953,9353,62708 000
14 févr. 202452,8653,1051,4452,4852,17600 600
13 févr. 202452,8353,4451,7652,4652,15728 600
12 févr. 202452,9854,3652,9853,5353,22813 800
09 févr. 202453,6854,1351,8652,2551,94860 700
08 févr. 202453,8653,8652,4653,6653,351 270 500
07 févr. 202447,2553,5747,2553,2252,913 412 300
06 févr. 202446,2847,4046,2847,0146,74433 600
05 févr. 202446,4046,6745,7046,2145,94382 500
02 févr. 202447,3547,4246,7046,8146,54499 600
01 févr. 202448,0548,5447,0347,5447,26707 300
31 janv. 202450,7050,7047,6547,6847,40894 500
30 janv. 202450,3951,0250,3450,6950,39695 000
29 janv. 202450,8551,1650,2351,0350,73502 200
26 janv. 202451,6651,7550,4450,8750,57317 700
25 janv. 202451,6851,6850,9751,5351,23765 400
24 janv. 202450,7951,1550,4051,0950,79331 300
23 janv. 202450,4850,9650,1150,2549,96468 700
22 janv. 202450,5450,7650,0850,5450,24559 800
19 janv. 202450,4250,6749,8050,5650,26375 600
18 janv. 202450,2750,5549,6350,4450,15433 600
17 janv. 202449,6050,5249,6050,1149,82300 900
16 janv. 202451,5351,9950,0550,3150,02423 000
12 janv. 202452,4152,6751,3851,6851,38338 300
11 janv. 202451,1751,4750,6951,2650,96370 300
10 janv. 202451,7051,9650,7851,0950,79353 700
09 janv. 202451,9351,9350,6251,6751,37632 700
08 janv. 202450,7452,2450,1952,0551,75535 900
05 janv. 202451,4051,7050,8351,5751,27730 500
04 janv. 202454,6354,6352,0852,0951,79624 100
03 janv. 202453,6054,6253,0053,9753,65516 100
02 janv. 202454,8455,6153,7754,0053,68573 400
29 déc. 202354,9354,9854,4154,6854,36353 500
28 déc. 202355,6955,9254,9054,9454,62362 700
27 déc. 202355,5556,0455,4055,8755,54371 900
26 déc. 202354,7555,8854,4355,6355,31476 400
22 déc. 202354,9555,1253,8954,3053,98498 800
21 déc. 202354,2854,8153,7454,7354,41427 300
20 déc. 202355,0256,0753,8354,0753,75841 800
19 déc. 202353,0054,7552,8054,7454,42651 500
18 déc. 202352,7853,2552,3152,9752,66638 900
15 déc. 202351,4852,0651,3851,9751,673 462 500
14 déc. 202351,0851,5650,6451,5051,20763 100
13 déc. 202349,3050,1148,5950,0849,79963 000
12 déc. 202349,8849,8848,7549,0448,75823 200
11 déc. 202349,7950,6949,4650,4550,16541 500
08 déc. 202349,6250,6349,4750,1949,90552 700
07 déc. 202349,3449,6548,6749,1248,831 431 500
06 déc. 202350,2550,6349,1649,1948,90484 000
05 déc. 202351,4351,4350,5050,5750,27416 100
04 déc. 202351,2451,6050,8351,3351,03533 100
01 déc. 202351,1952,3051,1951,7251,42457 100
30 nov. 202351,5752,3550,9951,2150,91548 400
30 nov. 20230.31 Dividende
29 nov. 202351,8351,8950,8051,4850,87436 800
28 nov. 202351,6752,1051,3751,5150,90208 500
27 nov. 202351,2751,5550,8351,4950,88367 400
24 nov. 202350,9852,4350,9851,7451,13145 400
22 nov. 202350,4851,7049,7951,1650,55345 800
21 nov. 202351,7652,1751,2051,6050,99223 800
20 nov. 202352,6352,8551,7151,8851,27370 600
17 nov. 202351,7852,6951,6852,4151,79489 500
16 nov. 202351,4651,5550,3551,2850,67439 900
15 nov. 202351,7052,8451,7051,7851,17423 400
14 nov. 202351,0252,0450,7952,0451,42425 800
13 nov. 202350,4650,6550,1050,3849,78374 500
10 nov. 202351,1451,5150,3150,3249,72669 300
09 nov. 202350,4851,1950,2950,6850,08565 800
08 nov. 202349,9250,6649,7150,1249,53525 200
07 nov. 202349,9650,3949,0150,0149,42501 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...