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 |
| Feb 04, 2020 | $14.99 | $15.00 | $14.97 | $14.97 | 400 717 |
| Feb 03, 2020 | $14.97 | $14.99 | $14.97 | $14.98 | 235 240 |
| Jan 31, 2020 | $14.98 | $14.99 | $14.97 | $14.97 | 326 731 |
| Jan 30, 2020 | $14.97 | $14.99 | $14.97 | $14.98 | 407 660 |
| Jan 29, 2020 | $14.97 | $14.99 | $14.97 | $14.97 | 149 115 |
| Jan 28, 2020 | $14.99 | $14.99 | $14.97 | $14.97 | 162 163 |
| Jan 27, 2020 | $14.98 | $15.01 | $14.97 | $14.97 | 366 059 |
| Jan 24, 2020 | $14.98 | $14.98 | $14.97 | $14.97 | 219 524 |
| Jan 23, 2020 | $14.97 | $14.99 | $14.97 | $14.98 | 355 994 |
| Jan 22, 2020 | $14.97 | $14.98 | $14.97 | $14.97 | 209 324 |
| Jan 21, 2020 | $14.97 | $14.98 | $14.97 | $14.97 | 277 601 |
| Jan 17, 2020 | $14.98 | $14.99 | $14.97 | $14.98 | 199 520 |
| Jan 16, 2020 | $14.99 | $14.99 | $14.96 | $14.98 | 479 442 |
| Jan 15, 2020 | $14.98 | $15.00 | $14.97 | $14.98 | 359 362 |
| Jan 14, 2020 | $14.98 | $15.00 | $14.97 | $15.00 | 343 243 |
| Jan 13, 2020 | $14.98 | $15.01 | $14.97 | $15.00 | 841 080 |
| Jan 10, 2020 | $14.99 | $15.00 | $14.97 | $14.98 | 443 701 |
| Jan 09, 2020 | $15.12 | $15.12 | $14.96 | $14.98 | 1 114 088 |
| Jan 08, 2020 | $15.08 | $15.14 | $15.08 | $15.12 | 700 794 |
| Jan 07, 2020 | $15.06 | $15.15 | $15.04 | $15.08 | 906 554 |
| Jan 06, 2020 | $14.96 | $15.11 | $14.96 | $15.10 | 1 338 597 |
| Jan 03, 2020 | $14.96 | $14.99 | $14.94 | $14.97 | 745 772 |
| Jan 02, 2020 | $15.03 | $15.03 | $14.93 | $14.96 | 1 725 281 |
| Dec 31, 2019 | $14.97 | $15.15 | $14.96 | $15.03 | 875 608 |
| Dec 30, 2019 | $14.94 | $14.98 | $14.93 | $14.95 | 748 049 |
