California Resources Corporation ( CRC) - Price History
Monthly price history for CRC (California Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $46.61 | $46.61 |
| May 2025 | $44.17 | $44.17 |
| April 2025 | $34.20 | $34.51 |
| March 2025 | $43.57 | $43.97 |
| February 2025 | $43.80 | $44.62 |
| January 2025 | $48.30 | $49.20 |
| December 2024 | $50.94 | $51.89 |
| November 2024 | $57.69 | $59.16 |
| October 2024 | $50.68 | $51.97 |
| September 2024 | $51.17 | $52.47 |
| August 2024 | $51.17 | $52.47 |
| July 2024 | $49.80 | $51.44 |
| June 2024 | $51.52 | $53.22 |
| May 2024 | $45.84 | $47.35 |
| April 2024 | $50.84 | $52.86 |
| March 2024 | $52.99 | $55.10 |
| February 2024 | $49.88 | $52.17 |
| January 2024 | $45.59 | $47.68 |
| December 2023 | $52.28 | $54.68 |
| November 2023 | $48.96 | $51.21 |
| October 2023 | $49.98 | $52.59 |
| September 2023 | $53.23 | $56.01 |
| August 2023 | $53.07 | $55.84 |
| July 2023 | $50.45 | $53.35 |
| June 2023 | $42.82 | $45.29 |
| May 2023 | $35.50 | $37.54 |
| April 2023 | $38.01 | $40.50 |
| March 2023 | $36.14 | $38.50 |
| February 2023 | $39.35 | $42.20 |
| January 2023 | $39.84 | $42.73 |
| December 2022 | $40.57 | $43.51 |
| November 2022 | $42.32 | $45.38 |
| October 2022 | $41.80 | $45.11 |
| September 2022 | $35.61 | $38.43 |
| August 2022 | $46.29 | $49.96 |
| July 2022 | $41.42 | $44.86 |
| June 2022 | $35.55 | $38.50 |
| May 2022 | $40.32 | $43.67 |
| April 2022 | $36.98 | $40.21 |
| March 2022 | $41.14 | $44.73 |
| February 2022 | $37.77 | $41.23 |
| January 2022 | $39.04 | $42.62 |
| December 2021 | $39.12 | $42.71 |
| November 2021 | $35.79 | $39.07 |
| October 2021 | $42.08 | $46.13 |
| September 2021 | $37.40 | $41 |
| August 2021 | $31.22 | $34.23 |
| July 2021 | $25.64 | $28.11 |
| June 2021 | $27.49 | $30.14 |
| May 2021 | $26.46 | $29.01 |
| April 2021 | $21.62 | $23.70 |
| March 2021 | $21.95 | $24.06 |
| February 2021 | $23.97 | $26.28 |
| January 2021 | $21.06 | $23.09 |
| December 2020 | $21.52 | $23.59 |
| November 2020 | $19.90 | $21.82 |
| October 2020 | $12.22 | $13.40 |
| September 2020 | $0.20 | $0.20 |
| August 2020 | $12,100 | $12,100 |
| July 2020 | $11,900 | $11,900 |
| June 2020 | $11,500 | $11,500 |
| May 2020 | $11,450 | $11,450 |
| April 2020 | $2.80 | $2.80 |
| March 2020 | $11,150 | $11,150 |
| February 2020 | $12,850 | $12,850 |
| January 2020 | $13,500 | $13,500 |
| December 2019 | $13,400 | $13,400 |
| November 2019 | $13,450 | $13,450 |
| October 2019 | $14,800 | $14,800 |
| September 2019 | $14,150 | $14,150 |
| August 2019 | $16,650 | $16,650 |
| July 2019 | $16,600 | $16,600 |
| June 2019 | $14,700 | $14,700 |
| May 2019 | $14,900 | $14,900 |
| April 2019 | $16,500 | $16,500 |
| March 2019 | $19,550 | $19,550 |
| February 2019 | $19,500 | $19,500 |
| January 2019 | $15,300 | $15,300 |
| December 2018 | $17.04 | $17.04 |
| November 2018 | $23.94 | $23.94 |
| October 2018 | $31.34 | $31.34 |
| September 2018 | $48.53 | $48.53 |
| August 2018 | $41.54 | $41.54 |
| July 2018 | $36.41 | $36.41 |
| June 2018 | $45.44 | $45.44 |
| May 2018 | $36.74 | $36.74 |
| April 2018 | $25.45 | $25.45 |
| March 2018 | $17.15 | $17.15 |
| February 2018 | $14.11 | $14.11 |
| January 2018 | $21.13 | $21.13 |
| December 2017 | $19.44 | $19.44 |
| November 2017 | $15.73 | $15.73 |
| October 2017 | $11.03 | $11.03 |
| September 2017 | $10.46 | $10.46 |
| August 2017 | $7.80 | $7.80 |
| July 2017 | $8.12 | $8.12 |
| June 2017 | $8.55 | $8.55 |
| May 2017 | $10.89 | $10.89 |
| April 2017 | $11.70 | $11.70 |
| March 2017 | $15.04 | $15.04 |
| February 2017 | $17.87 | $17.87 |
| January 2017 | $21.42 | $21.42 |
| December 2016 | $21.29 | $21.29 |
| November 2016 | $17.40 | $17.40 |
| October 2016 | $10.26 | $10.26 |
| September 2016 | $12.50 | $12.50 |
| August 2016 | $9.93 | $9.93 |
| July 2016 | $10.26 | $10.26 |
| June 2016 | $12.20 | $12.20 |
| May 2016 | $15.20 | $15.20 |
| April 2016 | $22 | $22 |
| March 2016 | $10.30 | $10.30 |
| February 2016 | $5.62 | $5.62 |
| January 2016 | $14.30 | $14.30 |
| December 2015 | $23.30 | $23.30 |
| November 2015 | $41 | $41 |
| October 2015 | $40.40 | $40.40 |
| September 2015 | $26 | $26 |
| August 2015 | $38.69 | $38.80 |
| July 2015 | $42.18 | $42.30 |
| June 2015 | $60.22 | $60.40 |
| May 2015 | $78.17 | $78.50 |
| April 2015 | $92.61 | $93 |
| March 2015 | $75.78 | $76.10 |
| February 2015 | $71.56 | $71.60 |
| January 2015 | $50.92 | $51.20 |
| December 2014 | $54.80 | $55.10 |
| November 2014 | $80.05 | $80.50 |
| October 2014 | $27.64 | $27.64 |
| September 2014 | - | - |
| August 2014 | $32.66 | $32.66 |
| July 2014 | $33.35 | $33.35 |
| June 2014 | $33.43 | $33.43 |
| May 2014 | $29.92 | $29.92 |
| April 2014 | $29.67 | $29.67 |
| March 2014 | $27.70 | $27.70 |
| February 2014 | $26.40 | $26.40 |
| January 2014 | $23.75 | $23.75 |
| December 2013 | $24.20 | $24.20 |
| November 2013 | $23.78 | $23.78 |
| October 2013 | $23.02 | $23.02 |
| September 2013 | $23.08 | $23.08 |
| August 2013 | $23.58 | $23.58 |
| July 2013 | $23.14 | $23.14 |
| June 2013 | $21.80 | $21.80 |
| May 2013 | $23.68 | $23.68 |
| April 2013 | $22.57 | $22.57 |
| March 2013 | $24.93 | $24.93 |
| February 2013 | $23 | $23 |
| January 2013 | $22.84 | $22.84 |
| December 2012 | $21.52 | $21.52 |
| November 2012 | $21.97 | $21.97 |
| October 2012 | $23.10 | $23.10 |
| September 2012 | $24.29 | $24.29 |
| August 2012 | $24.02 | $24.02 |
| July 2012 | $22.88 | $22.88 |
| June 2012 | $20.80 | $20.80 |
| May 2012 | $23.38 | $23.38 |
| April 2012 | $25.62 | $25.62 |
| March 2012 | $24.41 | $24.41 |
| February 2012 | $27.92 | $27.92 |
| January 2012 | $30.18 | $30.18 |
| December 2011 | $28.31 | $28.31 |
| November 2011 | $26.24 | $26.24 |
| October 2011 | $25.49 | $25.49 |
| September 2011 | $22.24 | $22.24 |
| August 2011 | $25.72 | $25.72 |
| July 2011 | $28.62 | $28.62 |
| June 2011 | $28.42 | $28.42 |
| May 2011 | $30.01 | $30.01 |
| April 2011 | $30.76 | $30.76 |
| March 2011 | $34.84 | $34.84 |
| February 2011 | $35.77 | $35.77 |
| January 2011 | $31.79 | $31.79 |
| December 2010 | $1.99 | $1.99 |
| November 2010 | $29.68 | $29.68 |
| October 2010 | $25.54 | $25.54 |
| September 2010 | $25.22 | $25.22 |
| August 2010 | $25.40 | $25.40 |
| July 2010 | $2.46 | $2.46 |
| June 2010 | $2.31 | $2.31 |
| May 2010 | $2.50 | $2.50 |
| April 2010 | $2.79 | $2.79 |
| March 2010 | $54.73 | $54.73 |
| February 2010 | $24.79 | $24.80 |
| January 2010 | $22.93 | $22.93 |
| December 2009 | $2.28 | $2.28 |
| November 2009 | $2.30 | $2.30 |
| October 2009 | $1.39 | $1.39 |
| September 2009 | $1.55 | $1.55 |
| August 2009 | $1.34 | $1.34 |
| July 2009 | $0.83 | $0.83 |
| June 2009 | $0.92 | $0.92 |
| May 2009 | $0.64 | $0.64 |
| April 2009 | $35.16 | $35.16 |
| March 2009 | $29.49 | $29.49 |
| February 2009 | $12.94 | $12.95 |
| January 2009 | $13.85 | $13.85 |
| December 2008 | $0.39 | $0.39 |
| November 2008 | $15.71 | $15.71 |
| October 2008 | $19.60 | $19.60 |
| September 2008 | $22.79 | $22.79 |
| August 2008 | $28.50 | $28.50 |
| July 2008 | $49.77 | $49.77 |
| June 2008 | $32.28 | $32.28 |
| May 2008 | $31 | $31 |
| April 2008 | $26.98 | $26.98 |
| March 2008 | $21.78 | $21.78 |
| February 2008 | $25.24 | $25.24 |
| January 2008 | $21.53 | $21.53 |
| December 2007 | $4.80 | $4.80 |
| November 2007 | $45.68 | $45.68 |
| October 2007 | $54.50 | $54.50 |
| September 2007 | $52.83 | $52.83 |
| August 2007 | $49.43 | $49.43 |
| July 2007 | $49.44 | $49.44 |
| June 2007 | $48.74 | $48.74 |
| May 2007 | $49.21 | $49.21 |
| April 2007 | $44.22 | $44.22 |
| March 2007 | $42.17 | $42.17 |
| February 2007 | $38.83 | $38.83 |
| January 2007 | $38.42 | $38.42 |
| December 2006 | $39.82 | $39.82 |
| November 2006 | $40.48 | $40.48 |
| October 2006 | $40.38 | $40.38 |
| September 2006 | $37.21 | $37.21 |
| August 2006 | $40.76 | $40.76 |
| July 2006 | $41.11 | $41.11 |
| June 2006 | $43.10 | $43.10 |
| May 2006 | $40.94 | $40.94 |
| April 2006 | $47.97 | $47.97 |
| March 2006 | $46.93 | $46.93 |
| February 2006 | $45.97 | $45.97 |
| January 2006 | $51.41 | $51.41 |
| December 2005 | $41.51 | $41.51 |
| November 2005 | $38.12 | $38.12 |
| October 2005 | $34.55 | $34.55 |
| September 2005 | $37.61 | $37.61 |
| August 2005 | $38.53 | $38.53 |
| July 2005 | $33.35 | $33.35 |
| June 2005 | $30.01 | $30.01 |
| May 2005 | $23.65 | $23.65 |
| April 2005 | $38.35 | $38.35 |
| March 2005 | $41.72 | $41.72 |
| February 2005 | $43.91 | $43.91 |
| January 2005 | $33.47 | $33.47 |
| December 2004 | $12.30 | $12.30 |
| November 2004 | $32.68 | $32.68 |
| October 2004 | $32.27 | $32.27 |
| September 2004 | $31.86 | $31.86 |
| August 2004 | $26.30 | $26.30 |
| July 2004 | $27 | $27 |
| June 2004 | $24.10 | $24.10 |
| May 2004 | $21.20 | $21.20 |
| April 2004 | $23.34 | $23.34 |
| March 2004 | $22.66 | $22.66 |
| February 2004 | $21.30 | $21.31 |
| January 2004 | $19.85 | $19.85 |
| December 2003 | $11.34 | $11.34 |
| November 2003 | $18.32 | $18.32 |
| October 2003 | $18.20 | $18.20 |
| September 2003 | $17.30 | $17.30 |
| August 2003 | $17.80 | $17.80 |
| July 2003 | $16.40 | $16.40 |
| June 2003 | $17.10 | $17.10 |
| May 2003 | $16.05 | $16.05 |
| April 2003 | $14.75 | $14.75 |
| March 2003 | $15.60 | $15.60 |
| February 2003 | $15.90 | $15.90 |
| January 2003 | $14.30 | $14.30 |
| December 2002 | $13.05 | $13.05 |
| November 2002 | $13.25 | $13.25 |
| October 2002 | $13.62 | $13.62 |
| September 2002 | $16.05 | $16.05 |
| August 2002 | $16.65 | $16.65 |
| July 2002 | $16.15 | $16.15 |
| June 2002 | $16.50 | $16.50 |
| May 2002 | $17.10 | $17.10 |
| April 2002 | $18.25 | $18.25 |
| March 2002 | $12.75 | $12.75 |
| February 2002 | $16.75 | $16.75 |
| January 2002 | $14.65 | $14.65 |
| December 2001 | $10.78 | $10.78 |
| November 2001 | $13.80 | $13.80 |
| October 2001 | $14.35 | $14.35 |
| September 2001 | $8.25 | $8.25 |
| August 2001 | $14.85 | $14.85 |
| July 2001 | $16.50 | $16.50 |
| June 2001 | $16.70 | $16.70 |
| May 2001 | $19.25 | $19.25 |
| April 2001 | $17.25 | $17.25 |
| March 2001 | $16.20 | $16.20 |
| February 2001 | $15.50 | $15.50 |
| January 2001 | $15.65 | $15.65 |
| December 2000 | $14.50 | $14.50 |
| November 2000 | $15.95 | $15.95 |
| October 2000 | $17.25 | $17.25 |
| September 2000 | $18.90 | $18.90 |
| August 2000 | $18.35 | $18.35 |
| July 2000 | $11.12 | $11.12 |
| June 2000 | $11.62 | $11.62 |
| May 2000 | $11.12 | $11.12 |
| April 2000 | $12.12 | $12.12 |
| March 2000 | $7.62 | $7.62 |
| February 2000 | $8.50 | $8.50 |
| January 2000 | $9.31 | $9.31 |
| December 1999 | $10.50 | $10.50 |
| November 1999 | $11.38 | $11.38 |
| October 1999 | $10.94 | $10.94 |
| September 1999 | $12.50 | $12.50 |
| August 1999 | $12.62 | $12.62 |
| July 1999 | $13.56 | $13.56 |
| June 1999 | $14.44 | $14.44 |
| May 1999 | $16.25 | $16.25 |
| April 1999 | $15.31 | $15.31 |
| March 1999 | $14.75 | $14.75 |
| February 1999 | $14.31 | $14.31 |
| January 1999 | $16.12 | $16.12 |
| December 1998 | $16.56 | $16.56 |
| November 1998 | $16.62 | $16.62 |
| October 1998 | $16.19 | $16.19 |
| September 1998 | $15.31 | $15.31 |
| August 1998 | $17.62 | $17.62 |
| July 1998 | $18.38 | $18.38 |
| June 1998 | $18.12 | $18.12 |
| May 1998 | $19.03 | $19.03 |
| April 1998 | $19.38 | $19.38 |
| March 1998 | $18.72 | $18.72 |
| February 1998 | $17.80 | $17.81 |
| January 1998 | $14.44 | $14.44 |
| December 1997 | $16 | $16 |
| November 1997 | $15.81 | $15.81 |
| October 1997 | - | - |
| September 1997 | $15.31 | $15.31 |
| August 1997 | $13.69 | $13.69 |
| July 1997 | $13.50 | $13.50 |
| June 1997 | $14.31 | $14.31 |
| May 1997 | $13.38 | $13.38 |
| April 1997 | $13.81 | $13.81 |
| March 1997 | $14.69 | $14.69 |
| February 1997 | $15.50 | $15.50 |
| January 1997 | $13.94 | $13.94 |
| December 1996 | $13.88 | $13.88 |
| November 1996 | - | - |
| October 1996 | $12.88 | $12.88 |
| September 1996 | $12.56 | $12.56 |
| August 1996 | $12.66 | $12.66 |
| July 1996 | $11.69 | $11.69 |
| June 1996 | $11.69 | $11.69 |
| May 1996 | $12.44 | $12.44 |
| April 1996 | $11.62 | $11.62 |
| March 1996 | $12.06 | $12.06 |
| February 1996 | $11.50 | $11.50 |
| January 1996 | - | - |
| December 1995 | $13.31 | $13.31 |
| November 1995 | $12.12 | $12.12 |
| October 1995 | $12 | $12 |
| September 1995 | $12.25 | $12.25 |
| August 1995 | $11.50 | $11.50 |
| July 1995 | $10.75 | $10.75 |
| June 1995 | $10.62 | $10.62 |
| May 1995 | $11.94 | $11.94 |
| April 1995 | $11.75 | $11.75 |
| March 1995 | $11 | $11 |
| February 1995 | $10.75 | $10.75 |
| January 1995 | $10.75 | $10.75 |
| December 1994 | $11 | $11 |
| November 1994 | $10.50 | $10.50 |
| October 1994 | $10.69 | $10.69 |
| September 1994 | $10 | $10 |
| August 1994 | $10.12 | $10.12 |
| July 1994 | $11 | $11 |
| June 1994 | $9.62 | $9.62 |
| May 1994 | $9.88 | $9.88 |
| April 1994 | $11.25 | $11.25 |
| March 1994 | $9.88 | $9.88 |
| February 1994 | $10.75 | $10.75 |
| January 1994 | $11.75 | $11.75 |
| December 1993 | $11 | $11 |
| November 1993 | $10.62 | $10.62 |
| October 1993 | $9.25 | $9.25 |
| September 1993 | $8.25 | $8.25 |
| August 1993 | $8.75 | $8.75 |
| July 1993 | $10.12 | $10.12 |
| June 1993 | $9 | $9 |
| May 1993 | $10.50 | $10.50 |
| April 1993 | $11.12 | $11.12 |
| March 1993 | $12.12 | $12.12 |
| February 1993 | $9.99 | $10 |
| January 1993 | $10.50 | $10.50 |
| December 1992 | $10 | $10 |
| November 1992 | $8.12 | $8.12 |
| October 1992 | $6.62 | $6.62 |
| September 1992 | $6.50 | $6.50 |
| August 1992 | $6 | $6 |
| July 1992 | $6 | $6 |
| June 1992 | $5.50 | $5.50 |
| May 1992 | $5.50 | $5.50 |
| April 1992 | $5.12 | $5.12 |
CRC
Price: $46.61
52 week price:
Dividend Yield: 3.68%
5-year range yield:
Forward Dividend Yield: 3.33%
Payout Ratio: 67.98%
Payout Ratio Range:
Dividend Per Share: 1.55 USD
Earnings Per Share: 6.02 USD
P/E Ratio: 7.68
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 662100
Ebitda: 87.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%