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 |
| Dec 27, 2019 | $14.97 | $15.00 | $14.92 | $14.93 | 1 074 137 |
| Dec 26, 2019 | $15.00 | $15.02 | $14.94 | $14.95 | 530 613 |
| Dec 24, 2019 | $15.01 | $15.04 | $15.00 | $15.00 | 348 156 |
| Dec 23, 2019 | $15.06 | $15.09 | $14.98 | $15.00 | 1 664 268 |
| Dec 20, 2019 | $15.02 | $15.22 | $14.99 | $15.10 | 6 251 956 |
| Dec 19, 2019 | $13.25 | $13.48 | $13.15 | $13.25 | 650 901 |
| Dec 18, 2019 | $13.09 | $13.24 | $13.02 | $13.23 | 452 541 |
| Dec 17, 2019 | $12.69 | $13.08 | $12.58 | $13.01 | 609 924 |
| Dec 16, 2019 | $12.52 | $12.78 | $12.43 | $12.77 | 303 337 |
| Dec 13, 2019 | $12.57 | $12.64 | $12.41 | $12.47 | 264 496 |
| Dec 12, 2019 | $12.71 | $12.82 | $12.51 | $12.60 | 580 718 |
| Dec 11, 2019 | $12.45 | $12.88 | $12.37 | $12.80 | 382 874 |
| Dec 10, 2019 | $12.33 | $12.45 | $12.15 | $12.36 | 347 921 |
| Dec 09, 2019 | $12.56 | $12.66 | $12.30 | $12.31 | 342 280 |
| Dec 06, 2019 | $12.58 | $12.69 | $12.54 | $12.65 | 295 876 |
| Dec 05, 2019 | $12.46 | $12.51 | $12.35 | $12.47 | 324 805 |
| Dec 04, 2019 | $12.36 | $12.48 | $12.35 | $12.46 | 220 872 |
| Dec 03, 2019 | $12.22 | $12.38 | $12.04 | $12.33 | 339 505 |
| Dec 02, 2019 | $12.52 | $12.52 | $12.30 | $12.33 | 450 663 |
| Nov 29, 2019 | $12.47 | $12.57 | $12.32 | $12.53 | 332 072 |
| Nov 27, 2019 | $12.54 | $12.60 | $12.42 | $12.49 | 258 269 |
| Nov 26, 2019 | $12.36 | $12.52 | $12.18 | $12.46 | 324 709 |
| Nov 25, 2019 | $12.09 | $12.39 | $12.03 | $12.34 | 273 232 |
| Nov 22, 2019 | $11.99 | $12.04 | $11.70 | $11.94 | 216 677 |
| Nov 21, 2019 | $12.12 | $12.36 | $11.92 | $11.93 | 271 665 |
