기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
California Resources Corporation | CRC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
54.91 | 54.91 | 55.705 | 55.54 | 54.90 |
CRC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 54.43 | 56.29 | 53.63 | 55.20 | 403,385 | 1.11 | 2.04% |
1개월 | 55.58 | 57.885 | 52.67 | 54.97 | 552,766 | -0.04 | -0.07% |
3개월 | 46.40 | 57.885 | 45.11 | 53.11 | 1,025,748 | 9.14 | 19.70% |
6개월 | 52.42 | 57.885 | 45.11 | 52.45 | 783,504 | 3.12 | 5.95% |
1년 | 39.80 | 58.44 | 37.21 | 49.80 | 811,985 | 15.74 | 39.55% |
3년 | 23.79 | 58.44 | 23.24 | 43.54 | 816,714 | 31.75 | 133.46% |
5년 | 21.39 | 58.44 | 0.75 | 20.82 | 1,419,342 | 34.15 | 159.65% |
CRC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 54.90 | -0.36 | -0.65% | 55.13 | 55.28 | 54.51 | 295,950 |
26 4월(4) 2024 | 55.26 | 0.33 | 0.60% | 54.63 | 55.38 | 53.784 | 338,430 |
25 4월(4) 2024 | 54.93 | -0.83 | -1.49% | 55.58 | 55.75 | 54.70 | 380,730 |
24 4월(4) 2024 | 55.76 | 0.82 | 1.49% | 55.10 | 56.29 | 54.69 | 517,587 |
23 4월(4) 2024 | 54.94 | 0.51 | 0.94% | 54.43 | 55.15 | 53.63 | 484,229 |
20 4월(4) 2024 | 54.43 | 0.74 | 1.38% | 53.43 | 54.81 | 53.43 | 340,485 |
19 4월(4) 2024 | 53.69 | -0.12 | -0.22% | 54.28 | 54.77 | 53.59 | 427,140 |
18 4월(4) 2024 | 53.81 | -1.32 | -2.39% | 55.09 | 55.48 | 53.65 | 510,753 |
17 4월(4) 2024 | 55.13 | 0.13 | 0.24% | 54.57 | 55.50 | 53.995 | 459,442 |
16 4월(4) 2024 | 55.00 | -0.79 | -1.42% | 55.78 | 56.16 | 54.53 | 522,407 |
13 4월(4) 2024 | 55.79 | -0.75 | -1.33% | 57.24 | 57.885 | 55.28 | 517,413 |
12 4월(4) 2024 | 56.54 | -0.40 | -0.70% | 56.92 | 57.23 | 56.18 | 602,757 |
11 4월(4) 2024 | 56.94 | 0.28 | 0.49% | 56.255 | 57.05 | 55.925 | 819,240 |
10 4월(4) 2024 | 56.66 | 0.94 | 1.69% | 56.07 | 56.70 | 55.71 | 647,391 |
09 4월(4) 2024 | 55.72 | 0.95 | 1.73% | 54.77 | 56.03 | 54.61 | 578,365 |
06 4월(4) 2024 | 54.77 | 0.59 | 1.09% | 54.60 | 55.00 | 53.99 | 861,743 |
05 4월(4) 2024 | 54.18 | 0.49 | 0.91% | 53.68 | 54.815 | 53.68 | 602,395 |
04 4월(4) 2024 | 53.69 | 0.41 | 0.77% | 53.45 | 53.78 | 53.22 | 612,652 |
03 4월(4) 2024 | 53.28 | -0.55 | -1.02% | 53.755 | 54.22 | 52.67 | 961,738 |
02 4월(4) 2024 | 53.83 | -1.27 | -2.30% | 55.58 | 55.58 | 53.76 | 574,470 |