California Resources Corporation - Price History

Monthly price history for CRC (California Resources Corporation)

DateAdjusted priceReal 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

52 week price:
33.40
58.44

Dividend Yield: 2.21%

5-year range yield:
1.36%
3.01%

Forward Dividend Yield: 2.26%

Payout Ratio: 19.65%

Payout Ratio Range:
-10.19%
20.62%

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 million

Market Capitalization: 3.9 billion

Average Dividend Frequency: 3

Years Paying Dividends: 4

Links: