NYSE:CRCM
Delisted
Carecom Inc Stock Price (Quote)
$15.00
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.00 | $15.00 | Thursday, 16th Apr 2020 CRCM stock ended at $15.00. During the day the stock fluctuated 0% from a day low at $15.00 to a day high of $15.00. |
| 90 days | $14.97 | $15.01 | |
| 52 weeks | $7.61 | $17.16 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $14.17 | $14.41 | $14.00 | $14.30 | 269 649 |
| May 23, 2019 | $14.38 | $14.63 | $13.98 | $14.06 | 403 977 |
| May 22, 2019 | $14.63 | $14.77 | $14.33 | $14.57 | 285 864 |
| May 21, 2019 | $14.78 | $14.90 | $14.54 | $14.66 | 684 958 |
| May 20, 2019 | $14.97 | $15.13 | $14.65 | $14.73 | 609 139 |
| May 17, 2019 | $14.86 | $15.36 | $14.61 | $15.06 | 458 456 |
| May 16, 2019 | $14.79 | $15.09 | $14.60 | $14.94 | 764 881 |
| May 15, 2019 | $14.56 | $15.56 | $14.56 | $14.80 | 515 790 |
| May 14, 2019 | $14.24 | $15.12 | $14.14 | $14.70 | 570 686 |
| May 13, 2019 | $14.37 | $14.65 | $14.10 | $14.20 | 666 105 |
| May 10, 2019 | $14.41 | $14.78 | $13.71 | $14.67 | 948 068 |
| May 09, 2019 | $16.24 | $17.16 | $14.79 | $14.94 | 1 053 636 |
| May 08, 2019 | $16.40 | $16.47 | $16.12 | $16.32 | 351 468 |
| May 07, 2019 | $16.39 | $16.81 | $16.28 | $16.40 | 365 127 |
| May 06, 2019 | $16.10 | $16.67 | $16.02 | $16.57 | 267 766 |
| May 03, 2019 | $16.26 | $16.44 | $16.14 | $16.40 | 435 542 |
| May 02, 2019 | $16.63 | $16.69 | $15.90 | $16.18 | 509 084 |
| May 01, 2019 | $16.76 | $16.83 | $16.47 | $16.63 | 542 894 |
| Apr 30, 2019 | $16.70 | $16.83 | $16.43 | $16.75 | 623 660 |
| Apr 29, 2019 | $16.55 | $16.97 | $16.49 | $16.76 | 592 803 |
| Apr 26, 2019 | $16.43 | $16.74 | $16.37 | $16.59 | 424 485 |
| Apr 25, 2019 | $16.35 | $16.75 | $16.35 | $16.54 | 323 745 |
| Apr 24, 2019 | $16.25 | $17.05 | $16.25 | $16.37 | 1 129 480 |
| Apr 23, 2019 | $15.80 | $16.35 | $15.68 | $16.28 | 514 812 |
| Apr 22, 2019 | $15.37 | $15.76 | $15.37 | $15.71 | 570 609 |
