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 |
| Nov 20, 2019 | $11.85 | $12.38 | $11.69 | $12.15 | 470 152 |
| Nov 19, 2019 | $11.77 | $11.99 | $11.59 | $11.91 | 210 058 |
| Nov 18, 2019 | $11.92 | $11.92 | $11.66 | $11.73 | 157 262 |
| Nov 15, 2019 | $11.98 | $12.05 | $11.69 | $11.95 | 384 076 |
| Nov 14, 2019 | $11.90 | $12.06 | $11.80 | $11.90 | 251 799 |
| Nov 13, 2019 | $11.78 | $12.07 | $11.69 | $11.97 | 292 358 |
| Nov 12, 2019 | $11.80 | $12.07 | $11.75 | $11.87 | 272 544 |
| Nov 11, 2019 | $11.89 | $12.03 | $11.75 | $11.83 | 202 950 |
| Nov 08, 2019 | $11.97 | $12.03 | $11.80 | $11.96 | 294 346 |
| Nov 07, 2019 | $12.33 | $12.33 | $11.70 | $11.89 | 397 275 |
| Nov 06, 2019 | $12.43 | $13.00 | $12.10 | $12.35 | 534 488 |
| Nov 05, 2019 | $12.33 | $12.36 | $11.86 | $11.96 | 553 860 |
| Nov 04, 2019 | $12.10 | $12.52 | $12.04 | $12.25 | 444 100 |
| Nov 01, 2019 | $11.80 | $12.08 | $11.61 | $12.02 | 407 976 |
| Oct 31, 2019 | $11.64 | $11.74 | $11.51 | $11.68 | 300 031 |
| Oct 30, 2019 | $11.70 | $11.79 | $11.45 | $11.66 | 439 354 |
| Oct 29, 2019 | $12.02 | $12.05 | $11.65 | $11.66 | 537 012 |
| Oct 28, 2019 | $12.19 | $12.99 | $12.01 | $12.08 | 1 135 911 |
| Oct 25, 2019 | $11.15 | $11.25 | $11.04 | $11.18 | 573 547 |
| Oct 24, 2019 | $10.85 | $11.23 | $10.74 | $11.14 | 609 419 |
| Oct 23, 2019 | $10.63 | $10.88 | $10.54 | $10.78 | 342 443 |
| Oct 22, 2019 | $10.95 | $10.97 | $10.54 | $10.63 | 283 122 |
| Oct 21, 2019 | $10.51 | $11.02 | $10.51 | $10.94 | 419 208 |
| Oct 18, 2019 | $10.93 | $10.93 | $10.27 | $10.41 | 357 646 |
| Oct 17, 2019 | $10.22 | $11.05 | $10.11 | $10.99 | 732 703 |
