CRC: California Resources Corp.
$ 46.25 |
|
+0.13 +0.28% |
|
| Open: | 46.05 |
| High: | 46.94 |
| Low: | 45.52 |
| Volume: | 1,129,217 |
$ 46.12
-1.43 -3.01%
| Open: | 47.71 |
| High: | 49.03 |
| Low: | 46.00 |
| Volume: | 1,047,783 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | 46.05 | 46.94 | 45.52 | 46.25 | 1,129,217 | +0.13 | +0.28 |
| 2025-11-20 | 47.71 | 49.03 | 46.00 | 46.12 | 1,047,783 | -1.43 | -3.01 |
| 2025-11-19 | 46.90 | 47.62 | 46.40 | 47.55 | 736,656 | -0.43 | -0.90 |
| 2025-11-18 | 47.22 | 48.42 | 46.96 | 47.98 | 0 | +0.20 | +0.42 |
| 2025-11-17 | 48.80 | 48.80 | 47.22 | 47.78 | 1,061,808 | -1.05 | -2.15 |
| 2025-11-14 | 48.86 | 49.00 | 47.96 | 48.83 | 1,230,009 | -0.05 | -0.10 |
| 2025-11-13 | 48.08 | 49.55 | 48.07 | 48.88 | 1,400,703 | +1.17 | +2.45 |
| 2025-11-12 | 47.51 | 47.89 | 47.27 | 47.71 | 1,101,722 | -0.37 | -0.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 49.03 On 2025-11-20 |
45.52 On 2025-11-21 |
-2.58 | -5.28 | 49.03 On 2025-11-20 |
45.52 On 2025-11-21 |
-7.16 | 47.14 |
| 10D | 49.55 On 2025-11-13 |
45.52 On 2025-11-21 |
0.08 | 0.17 | 49.55 On 2025-11-13 |
45.52 On 2025-11-21 |
-8.13 | 47.63 |
| 20D | 49.55 On 2025-11-13 |
45.11 On 2025-11-05 |
-1.32 | -2.77 | 49.55 On 2025-11-13 |
45.52 On 2025-11-21 |
-8.13 | 47.19 |
| WTD | 49.03 On 2025-11-20 |
45.52 On 2025-11-21 |
-2.58 | -5.28 | 49.03 On 2025-11-20 |
45.52 On 2025-11-21 |
-7.16 | 47.14 |
| MTD | 49.55 On 2025-11-13 |
45.11 On 2025-11-05 |
-0.92 | -1.95 | 49.55 On 2025-11-13 |
45.52 On 2025-11-21 |
-8.13 | 47.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,245.41 | +493.15 | +1.08 | 791,129,413 |
|
DJTA
Dow Jones Transportation Average |
16,013.90 | +488.18 | +3.14 | 170,166,236 |
|
SPX
S&P 500 Index |
6,602.99 | +64.23 | +0.98 | |
|
OEX
S&P 100 Index |
3,314.10 | +23.87 | +0.73 | |
|
NDX
NASDAQ 100 Index |
24,239.57 | +185.19 | +0.77 | |
|
NYA
NYSE Composite Index |
21,176.98 | +264.09 | +1.26 | |
|
XAX
NYSE AMEX Composite Index |
7,142.20 | -31.68 | -0.44 | |
|
RUI
RUSSELL 1000 Index |
3,599.48 | +36.77 | +1.03 | |
|
RUT
Russell 2000 Index |
2,369.59 | +64.48 | +2.80 | |
|
RUA
Russell 3000 Index |
3,742.46 | +40.96 | +1.11 | |
|
VIX
CBOE Volatility Index |
23.43 | -2.94 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.58 | -0.46 | -1.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.16 | -1.06 | -4.04 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.96 | -1.80 | -6.99 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,440.80 | +66.28 | +0.58 |