California Resources Corporation - Price History
Monthly price history for CRC (California Resources Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 54.93 USD | 54.93 USD |
February 2024 | 52.35 USD | 52.35 USD |
January 2024 | 47.68 USD | 47.68 USD |
December 2023 | 54.68 USD | 54.68 USD |
November 2023 | 51.21 USD | 51.21 USD |
October 2023 | 52.27 USD | 52.59 USD |
September 2023 | 55.67 USD | 56.01 USD |
August 2023 | 55.50 USD | 55.84 USD |
July 2023 | 52.76 USD | 53.35 USD |
June 2023 | 44.79 USD | 45.29 USD |
May 2023 | 37.13 USD | 37.54 USD |
April 2023 | 39.76 USD | 40.50 USD |
March 2023 | 37.79 USD | 38.50 USD |
February 2023 | 41.16 USD | 42.20 USD |
January 2023 | 41.68 USD | 42.73 USD |
December 2022 | 42.44 USD | 43.51 USD |
November 2022 | 44.26 USD | 45.38 USD |
October 2022 | 43.72 USD | 45.11 USD |
September 2022 | 37.24 USD | 38.43 USD |
August 2022 | 48.42 USD | 49.96 USD |
July 2022 | 43.33 USD | 44.86 USD |
June 2022 | 37.18 USD | 38.50 USD |
May 2022 | 42.18 USD | 43.67 USD |
April 2022 | 38.68 USD | 40.21 USD |
March 2022 | 43.03 USD | 44.73 USD |
February 2022 | 39.50 USD | 41.23 USD |
January 2022 | 40.84 USD | 42.62 USD |
December 2021 | 40.92 USD | 42.71 USD |
November 2021 | 37.44 USD | 39.07 USD |
October 2021 | 44.01 USD | 46.13 USD |
September 2021 | 39.12 USD | 41.00 USD |
August 2021 | 32.66 USD | 34.23 USD |
July 2021 | 26.82 USD | 28.11 USD |
June 2021 | 28.76 USD | 30.14 USD |
May 2021 | 27.68 USD | 29.01 USD |
April 2021 | 22.61 USD | 23.70 USD |
March 2021 | 22.96 USD | 24.06 USD |
February 2021 | 25.07 USD | 26.28 USD |
January 2021 | 22.03 USD | 23.09 USD |
December 2020 | 22.51 USD | 23.59 USD |
November 2020 | 20.82 USD | 21.82 USD |
October 2020 | 12.79 USD | 13.40 USD |
September 2020 | 0.21 USD | 0.21 USD |
August 2020 | 12100.00 USD | 12100.00 USD |
July 2020 | 11900.00 USD | 11900.00 USD |
June 2020 | 11500.00 USD | 11500.00 USD |
May 2020 | 11450.00 USD | 11450.00 USD |
April 2020 | 2.80 USD | 2.80 USD |
March 2020 | 11150.00 USD | 11150.00 USD |
February 2020 | 12850.00 USD | 12850.00 USD |
January 2020 | 13500.00 USD | 13500.00 USD |
December 2019 | 13400.00 USD | 13400.00 USD |
November 2019 | 13450.00 USD | 13450.00 USD |
October 2019 | 14800.00 USD | 14800.00 USD |
September 2019 | 14150.00 USD | 14150.00 USD |
August 2019 | 16650.00 USD | 16650.00 USD |
July 2019 | 16600.00 USD | 16600.00 USD |
June 2019 | 14700.00 USD | 14700.00 USD |
May 2019 | 14900.00 USD | 14900.00 USD |
April 2019 | 16500.00 USD | 16500.00 USD |
March 2019 | 19550.00 USD | 19550.00 USD |
February 2019 | 19500.00 USD | 19500.00 USD |
January 2019 | 15300.00 USD | 15300.00 USD |
December 2018 | 17.04 USD | 17.04 USD |
November 2018 | 23.94 USD | 23.94 USD |
October 2018 | 31.34 USD | 31.34 USD |
September 2018 | 48.53 USD | 48.53 USD |
August 2018 | 41.54 USD | 41.54 USD |
July 2018 | 36.41 USD | 36.41 USD |
June 2018 | 45.44 USD | 45.44 USD |
May 2018 | 36.74 USD | 36.74 USD |
April 2018 | 25.45 USD | 25.45 USD |
March 2018 | 17.15 USD | 17.15 USD |
February 2018 | 14.11 USD | 14.11 USD |
January 2018 | 21.13 USD | 21.13 USD |
December 2017 | 19.44 USD | 19.44 USD |
November 2017 | 15.73 USD | 15.73 USD |
October 2017 | 11.03 USD | 11.03 USD |
September 2017 | 10.46 USD | 10.46 USD |
August 2017 | 7.80 USD | 7.80 USD |
July 2017 | 8.12 USD | 8.12 USD |
June 2017 | 8.55 USD | 8.55 USD |
May 2017 | 10.89 USD | 10.89 USD |
April 2017 | 11.70 USD | 11.70 USD |
March 2017 | 15.04 USD | 15.04 USD |
February 2017 | 17.87 USD | 17.87 USD |
January 2017 | 21.42 USD | 21.42 USD |
December 2016 | 21.29 USD | 21.29 USD |
November 2016 | 17.40 USD | 17.40 USD |
October 2016 | 10.26 USD | 10.26 USD |
September 2016 | 12.50 USD | 12.50 USD |
August 2016 | 9.93 USD | 9.93 USD |
July 2016 | 10.26 USD | 10.26 USD |
June 2016 | 12.20 USD | 12.20 USD |
May 2016 | 15.20 USD | 15.20 USD |
April 2016 | 22.00 USD | 22.00 USD |
March 2016 | 10.30 USD | 10.30 USD |
February 2016 | 5.62 USD | 5.62 USD |
January 2016 | 14.30 USD | 14.30 USD |
December 2015 | 23.30 USD | 23.30 USD |
November 2015 | 41.00 USD | 41.00 USD |
October 2015 | 40.40 USD | 40.40 USD |
September 2015 | 26.00 USD | 26.00 USD |
August 2015 | 38.69 USD | 38.80 USD |
July 2015 | 42.18 USD | 42.30 USD |
June 2015 | 60.22 USD | 60.40 USD |
May 2015 | 78.17 USD | 78.50 USD |
April 2015 | 92.61 USD | 93.00 USD |
March 2015 | 75.78 USD | 76.10 USD |
February 2015 | 71.56 USD | 71.60 USD |
January 2015 | 50.92 USD | 51.20 USD |
December 2014 | 54.80 USD | 55.10 USD |
November 2014 | 80.05 USD | 80.50 USD |
October 2014 | 27.65 USD | 27.65 USD |
September 2014 | 0.00 USD | 0.00 USD |
August 2014 | 32.66 USD | 32.66 USD |
July 2014 | 33.35 USD | 33.35 USD |
June 2014 | 33.43 USD | 33.43 USD |
May 2014 | 29.92 USD | 29.92 USD |
April 2014 | 29.67 USD | 29.67 USD |
March 2014 | 27.70 USD | 27.70 USD |
February 2014 | 26.40 USD | 26.40 USD |
January 2014 | 23.75 USD | 23.75 USD |
December 2013 | 24.20 USD | 24.20 USD |
November 2013 | 23.78 USD | 23.78 USD |
October 2013 | 23.03 USD | 23.03 USD |
September 2013 | 23.08 USD | 23.08 USD |
August 2013 | 23.58 USD | 23.58 USD |
July 2013 | 23.15 USD | 23.15 USD |
June 2013 | 21.81 USD | 21.81 USD |
May 2013 | 23.68 USD | 23.68 USD |
April 2013 | 22.57 USD | 22.57 USD |
March 2013 | 24.93 USD | 24.93 USD |
February 2013 | 23.00 USD | 23.00 USD |
January 2013 | 22.84 USD | 22.84 USD |
December 2012 | 21.52 USD | 21.52 USD |
November 2012 | 21.97 USD | 21.97 USD |
October 2012 | 23.11 USD | 23.11 USD |
September 2012 | 24.29 USD | 24.29 USD |
August 2012 | 24.03 USD | 24.03 USD |
July 2012 | 22.88 USD | 22.88 USD |
June 2012 | 20.80 USD | 20.80 USD |
May 2012 | 23.38 USD | 23.38 USD |
April 2012 | 25.62 USD | 25.62 USD |
March 2012 | 24.41 USD | 24.41 USD |
February 2012 | 27.92 USD | 27.92 USD |
January 2012 | 30.18 USD | 30.18 USD |
December 2011 | 28.31 USD | 28.31 USD |
November 2011 | 26.24 USD | 26.24 USD |
October 2011 | 25.49 USD | 25.49 USD |
September 2011 | 22.24 USD | 22.24 USD |
August 2011 | 25.72 USD | 25.72 USD |
July 2011 | 28.62 USD | 28.62 USD |
June 2011 | 28.42 USD | 28.42 USD |
May 2011 | 30.01 USD | 30.01 USD |
April 2011 | 30.76 USD | 30.76 USD |
March 2011 | 34.84 USD | 34.84 USD |
February 2011 | 35.77 USD | 35.77 USD |
January 2011 | 31.79 USD | 31.79 USD |
December 2010 | 1.99 USD | 1.99 USD |
November 2010 | 29.68 USD | 29.68 USD |
October 2010 | 25.54 USD | 25.54 USD |
September 2010 | 25.22 USD | 25.22 USD |
August 2010 | 25.40 USD | 25.40 USD |
July 2010 | 2.46 USD | 2.46 USD |
June 2010 | 2.31 USD | 2.31 USD |
May 2010 | 2.50 USD | 2.50 USD |
April 2010 | 2.79 USD | 2.79 USD |
March 2010 | 54.73 USD | 54.73 USD |
February 2010 | 24.79 USD | 24.80 USD |
January 2010 | 22.93 USD | 22.93 USD |
December 2009 | 2.28 USD | 2.28 USD |
November 2009 | 2.30 USD | 2.30 USD |
October 2009 | 1.39 USD | 1.39 USD |
September 2009 | 1.55 USD | 1.55 USD |
August 2009 | 1.34 USD | 1.34 USD |
July 2009 | 0.83 USD | 0.83 USD |
June 2009 | 0.92 USD | 0.92 USD |
May 2009 | 0.64 USD | 0.64 USD |
April 2009 | 35.16 USD | 35.16 USD |
March 2009 | 29.49 USD | 29.49 USD |
February 2009 | 12.94 USD | 12.95 USD |
January 2009 | 13.85 USD | 13.85 USD |
December 2008 | 0.39 USD | 0.39 USD |
November 2008 | 15.71 USD | 15.71 USD |
October 2008 | 19.61 USD | 19.61 USD |
September 2008 | 22.79 USD | 22.79 USD |
August 2008 | 28.50 USD | 28.50 USD |
July 2008 | 49.77 USD | 49.77 USD |
June 2008 | 32.29 USD | 32.29 USD |
May 2008 | 31.00 USD | 31.00 USD |
April 2008 | 26.98 USD | 26.98 USD |
March 2008 | 21.78 USD | 21.78 USD |
February 2008 | 25.24 USD | 25.24 USD |
January 2008 | 21.53 USD | 21.53 USD |
December 2007 | 4.80 USD | 4.80 USD |
November 2007 | 45.68 USD | 45.68 USD |
October 2007 | 54.50 USD | 54.50 USD |
September 2007 | 52.83 USD | 52.83 USD |
August 2007 | 49.43 USD | 49.43 USD |
July 2007 | 49.44 USD | 49.44 USD |
June 2007 | 48.74 USD | 48.74 USD |
May 2007 | 49.21 USD | 49.21 USD |
April 2007 | 44.22 USD | 44.22 USD |
March 2007 | 42.17 USD | 42.17 USD |
February 2007 | 38.83 USD | 38.83 USD |
January 2007 | 38.42 USD | 38.42 USD |
December 2006 | 39.82 USD | 39.82 USD |
November 2006 | 40.48 USD | 40.48 USD |
October 2006 | 40.38 USD | 40.38 USD |
September 2006 | 37.21 USD | 37.21 USD |
August 2006 | 40.76 USD | 40.76 USD |
July 2006 | 41.11 USD | 41.11 USD |
June 2006 | 43.10 USD | 43.10 USD |
May 2006 | 40.94 USD | 40.94 USD |
April 2006 | 47.97 USD | 47.97 USD |
March 2006 | 46.93 USD | 46.93 USD |
February 2006 | 45.97 USD | 45.97 USD |
January 2006 | 51.41 USD | 51.41 USD |
December 2005 | 41.51 USD | 41.51 USD |
November 2005 | 38.12 USD | 38.12 USD |
October 2005 | 34.55 USD | 34.55 USD |
September 2005 | 37.61 USD | 37.61 USD |
August 2005 | 38.53 USD | 38.53 USD |
July 2005 | 33.35 USD | 33.35 USD |
June 2005 | 30.01 USD | 30.01 USD |
May 2005 | 23.65 USD | 23.65 USD |
April 2005 | 38.35 USD | 38.35 USD |
March 2005 | 41.72 USD | 41.72 USD |
February 2005 | 43.91 USD | 43.91 USD |
January 2005 | 33.47 USD | 33.47 USD |
December 2004 | 12.30 USD | 12.30 USD |
November 2004 | 32.68 USD | 32.68 USD |
October 2004 | 32.27 USD | 32.27 USD |
September 2004 | 31.86 USD | 31.86 USD |
August 2004 | 26.30 USD | 26.30 USD |
July 2004 | 27.00 USD | 27.00 USD |
June 2004 | 24.10 USD | 24.10 USD |
May 2004 | 21.20 USD | 21.20 USD |
April 2004 | 23.34 USD | 23.34 USD |
March 2004 | 22.66 USD | 22.66 USD |
February 2004 | 21.30 USD | 21.31 USD |
January 2004 | 19.85 USD | 19.85 USD |
December 2003 | 11.34 USD | 11.34 USD |
November 2003 | 18.32 USD | 18.32 USD |
October 2003 | 18.20 USD | 18.20 USD |
September 2003 | 17.30 USD | 17.30 USD |
August 2003 | 17.80 USD | 17.80 USD |
July 2003 | 16.40 USD | 16.40 USD |
June 2003 | 17.10 USD | 17.10 USD |
May 2003 | 16.05 USD | 16.05 USD |
April 2003 | 14.75 USD | 14.75 USD |
March 2003 | 15.60 USD | 15.60 USD |
February 2003 | 15.90 USD | 15.90 USD |
January 2003 | 14.30 USD | 14.30 USD |
December 2002 | 13.05 USD | 13.05 USD |
November 2002 | 13.25 USD | 13.25 USD |
October 2002 | 13.63 USD | 13.63 USD |
September 2002 | 16.05 USD | 16.05 USD |
August 2002 | 16.65 USD | 16.65 USD |
July 2002 | 16.15 USD | 16.15 USD |
June 2002 | 16.50 USD | 16.50 USD |
May 2002 | 17.10 USD | 17.10 USD |
April 2002 | 18.25 USD | 18.25 USD |
March 2002 | 12.75 USD | 12.75 USD |
February 2002 | 16.75 USD | 16.75 USD |
January 2002 | 14.65 USD | 14.65 USD |
December 2001 | 10.78 USD | 10.78 USD |
November 2001 | 13.80 USD | 13.80 USD |
October 2001 | 14.35 USD | 14.35 USD |
September 2001 | 8.25 USD | 8.25 USD |
August 2001 | 14.85 USD | 14.85 USD |
July 2001 | 16.50 USD | 16.50 USD |
June 2001 | 16.70 USD | 16.70 USD |
May 2001 | 19.25 USD | 19.25 USD |
April 2001 | 17.25 USD | 17.25 USD |
March 2001 | 16.20 USD | 16.20 USD |
February 2001 | 15.50 USD | 15.50 USD |
January 2001 | 15.65 USD | 15.65 USD |
December 2000 | 14.50 USD | 14.50 USD |
November 2000 | 15.95 USD | 15.95 USD |
October 2000 | 17.25 USD | 17.25 USD |
September 2000 | 18.90 USD | 18.90 USD |
August 2000 | 18.35 USD | 18.35 USD |
July 2000 | 11.13 USD | 11.13 USD |
June 2000 | 11.63 USD | 11.63 USD |
May 2000 | 11.13 USD | 11.13 USD |
April 2000 | 12.13 USD | 12.13 USD |
March 2000 | 7.63 USD | 7.63 USD |
February 2000 | 8.50 USD | 8.50 USD |
January 2000 | 9.31 USD | 9.31 USD |
December 1999 | 10.50 USD | 10.50 USD |
November 1999 | 11.38 USD | 11.38 USD |
October 1999 | 10.94 USD | 10.94 USD |
September 1999 | 12.50 USD | 12.50 USD |
August 1999 | 12.63 USD | 12.63 USD |
July 1999 | 13.56 USD | 13.56 USD |
June 1999 | 14.44 USD | 14.44 USD |
May 1999 | 16.25 USD | 16.25 USD |
April 1999 | 15.31 USD | 15.31 USD |
March 1999 | 14.75 USD | 14.75 USD |
February 1999 | 14.31 USD | 14.31 USD |
January 1999 | 16.13 USD | 16.13 USD |
December 1998 | 16.56 USD | 16.56 USD |
November 1998 | 16.63 USD | 16.63 USD |
October 1998 | 16.19 USD | 16.19 USD |
September 1998 | 15.31 USD | 15.31 USD |
August 1998 | 17.63 USD | 17.63 USD |
July 1998 | 18.38 USD | 18.38 USD |
June 1998 | 18.13 USD | 18.13 USD |
May 1998 | 19.03 USD | 19.03 USD |
April 1998 | 19.38 USD | 19.38 USD |
March 1998 | 18.72 USD | 18.72 USD |
February 1998 | 17.80 USD | 17.81 USD |
January 1998 | 14.44 USD | 14.44 USD |
December 1997 | 16.00 USD | 16.00 USD |
November 1997 | 15.81 USD | 15.81 USD |
October 1997 | 0.00 USD | 0.00 USD |
September 1997 | 15.31 USD | 15.31 USD |
August 1997 | 13.69 USD | 13.69 USD |
July 1997 | 13.50 USD | 13.50 USD |
June 1997 | 14.31 USD | 14.31 USD |
May 1997 | 13.38 USD | 13.38 USD |
April 1997 | 13.81 USD | 13.81 USD |
March 1997 | 14.69 USD | 14.69 USD |
February 1997 | 15.50 USD | 15.50 USD |
January 1997 | 13.94 USD | 13.94 USD |
December 1996 | 13.88 USD | 13.88 USD |
November 1996 | 0.00 USD | 0.00 USD |
October 1996 | 12.88 USD | 12.88 USD |
September 1996 | 12.56 USD | 12.56 USD |
August 1996 | 12.66 USD | 12.66 USD |
July 1996 | 11.69 USD | 11.69 USD |
June 1996 | 11.69 USD | 11.69 USD |
May 1996 | 12.44 USD | 12.44 USD |
April 1996 | 11.63 USD | 11.63 USD |
March 1996 | 12.06 USD | 12.06 USD |
February 1996 | 11.50 USD | 11.50 USD |
January 1996 | 0.00 USD | 0.00 USD |
December 1995 | 13.31 USD | 13.31 USD |
November 1995 | 12.13 USD | 12.13 USD |
October 1995 | 12.00 USD | 12.00 USD |
September 1995 | 12.25 USD | 12.25 USD |
August 1995 | 11.50 USD | 11.50 USD |
July 1995 | 10.75 USD | 10.75 USD |
June 1995 | 10.63 USD | 10.63 USD |
May 1995 | 11.94 USD | 11.94 USD |
April 1995 | 11.75 USD | 11.75 USD |
March 1995 | 11.00 USD | 11.00 USD |
February 1995 | 10.75 USD | 10.75 USD |
January 1995 | 10.75 USD | 10.75 USD |
December 1994 | 11.00 USD | 11.00 USD |
November 1994 | 10.50 USD | 10.50 USD |
October 1994 | 10.69 USD | 10.69 USD |
September 1994 | 10.00 USD | 10.00 USD |
August 1994 | 10.13 USD | 10.13 USD |
July 1994 | 11.00 USD | 11.00 USD |
June 1994 | 9.63 USD | 9.63 USD |
May 1994 | 9.88 USD | 9.88 USD |
April 1994 | 11.25 USD | 11.25 USD |
March 1994 | 9.88 USD | 9.88 USD |
February 1994 | 10.75 USD | 10.75 USD |
January 1994 | 11.75 USD | 11.75 USD |
December 1993 | 11.00 USD | 11.00 USD |
November 1993 | 10.63 USD | 10.63 USD |
October 1993 | 9.25 USD | 9.25 USD |
September 1993 | 8.25 USD | 8.25 USD |
August 1993 | 8.75 USD | 8.75 USD |
July 1993 | 10.13 USD | 10.13 USD |
June 1993 | 9.00 USD | 9.00 USD |
May 1993 | 10.50 USD | 10.50 USD |
April 1993 | 11.13 USD | 11.13 USD |
March 1993 | 12.13 USD | 12.13 USD |
February 1993 | 9.99 USD | 10.00 USD |
January 1993 | 10.50 USD | 10.50 USD |
December 1992 | 10.00 USD | 10.00 USD |
November 1992 | 8.13 USD | 8.13 USD |
October 1992 | 6.63 USD | 6.63 USD |
September 1992 | 6.50 USD | 6.50 USD |
August 1992 | 6.00 USD | 6.00 USD |
July 1992 | 6.00 USD | 6.00 USD |
June 1992 | 5.50 USD | 5.50 USD |
May 1992 | 5.50 USD | 5.50 USD |
April 1992 | 5.13 USD | 5.13 USD |
CRC
Price: 54.93USD
Dividend Yield: 2.21%
Forward Dividend Yield: 2.26%
Payout Ratio: 19.65%
Dividend Per Share: 1.24 USD
Earnings Per Share: 6.31 USD
P/E Ratio: 7.44
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 662100
Ebitda: 87.0 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 4