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 12, 2016 | $5.18 | $5.29 | $5.13 | $5.19 | 40 400 |
| Feb 11, 2016 | $5.00 | $5.17 | $5.00 | $5.15 | 51 000 |
| Feb 10, 2016 | $4.91 | $5.25 | $4.91 | $5.10 | 151 900 |
| Feb 09, 2016 | $5.01 | $5.33 | $4.92 | $5.04 | 136 300 |
| Feb 08, 2016 | $5.03 | $5.17 | $4.90 | $5.13 | 124 200 |
| Feb 05, 2016 | $5.37 | $5.43 | $5.03 | $5.04 | 97 500 |
| Feb 04, 2016 | $5.32 | $5.45 | $5.32 | $5.43 | 74 900 |
| Feb 03, 2016 | $5.46 | $5.50 | $5.30 | $5.35 | 93 900 |
| Feb 02, 2016 | $5.71 | $5.71 | $5.50 | $5.50 | 39 700 |
| Feb 01, 2016 | $6.00 | $6.00 | $5.72 | $5.75 | 61 700 |
| Jan 29, 2016 | $5.75 | $6.01 | $5.70 | $5.99 | 124 500 |
| Jan 28, 2016 | $5.89 | $6.00 | $5.65 | $5.75 | 127 000 |
| Jan 27, 2016 | $6.06 | $6.06 | $5.78 | $5.81 | 85 400 |
| Jan 26, 2016 | $6.14 | $6.15 | $5.97 | $6.07 | 61 200 |
| Jan 25, 2016 | $6.18 | $6.25 | $6.09 | $6.10 | 28 000 |
| Jan 22, 2016 | $6.15 | $6.26 | $6.11 | $6.20 | 71 000 |
| Jan 21, 2016 | $5.98 | $6.16 | $5.96 | $6.10 | 76 500 |
| Jan 20, 2016 | $5.75 | $6.08 | $5.75 | $6.00 | 131 300 |
| Jan 19, 2016 | $6.03 | $6.03 | $5.80 | $5.80 | 50 900 |
| Jan 15, 2016 | $6.28 | $6.28 | $5.79 | $5.99 | 68 800 |
| Jan 14, 2016 | $6.16 | $6.22 | $5.96 | $6.15 | 87 100 |
| Jan 13, 2016 | $6.50 | $6.55 | $6.13 | $6.15 | 124 000 |
| Jan 12, 2016 | $6.60 | $6.69 | $6.36 | $6.50 | 72 900 |
| Jan 11, 2016 | $6.71 | $6.80 | $6.51 | $6.53 | 73 900 |
| Jan 08, 2016 | $6.81 | $6.87 | $6.67 | $6.70 | 46 500 |
